Premium
Jet AI Inc (JTAI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -13.4199134199 | 4.62 | 4.69 | 3.51 | 217673 | 3.95596288 | CS |
| 4 | -5.45 | -57.671957672 | 9.45 | 10.575 | 3.51 | 4047083 | 8.06010173 | CS |
| 12 | -25.7 | -86.531986532 | 29.7 | 57.0825 | 3.51 | 43215829 | 19.23785433 | CS |
| 26 | -131 | -97.037037037 | 135 | 166.5 | 3.51 | 21233379 | 21.34615341 | CS |
| 52 | -412.25 | -99.039039039 | 416.25 | 1005.75 | 3.51 | 11682612 | 55.08730249 | CS |
| 156 | -2234.75 | -99.8213288666 | 2238.75 | 3937.5 | 3.51 | 3905847 | 65.86177781 | CS |
| 260 | -2201 | -99.8185941043 | 2205 | 3937.5 | 3.51 | 3680719 | 68.41026428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 4 | 0.27 | 7.24 | 3.76 | 4.3105 | 3.6601 | 455419 |
| 1733441700 | 3.73 | -0.06 | -1.58 | 3.88 | 3.94 | 3.6441 | 105885 |
| 1733355300 | 3.79 | -0.08 | -2.07 | 3.85 | 4.05 | 3.76 | 64712 |
| 1733268900 | 3.87 | -0.23 | -5.61 | 3.91 | 3.94 | 3.51 | 226020 |
| 1733182500 | 4.1 | -0.79 | -16.16 | 4.62 | 4.69 | 4.08 | 236327 |
| 1732917840 | 4.89 | -0.39 | -7.39 | 5.2713 | 5.4 | 4.72 | 201163 |
| 1732750500 | 5.28 | -0.32 | -5.71 | 5.44 | 5.67 | 5.21 | 228369 |
| 1732664100 | 5.6 | 0.04 | 0.72 | 5.54 | 5.7 | 5.35 | 127546 |
| 1732577700 | 5.5599999 | -0.37 | -6.24 | 5.595 | 5.9399 | 5.13 | 318919 |
| 1732318500 | 5.93 | -0.16 | -2.63 | 7.75 | 8.3 | 5.4001 | 12626952 |
| 1732232100 | 6.09 | -0.29 | -4.55 | 6.25 | 6.3421 | 5.9 | 67959 |
| 1732145700 | 6.38 | -0.41 | -6.04 | 6.2001 | 6.44 | 5.98 | 91238 |
| 1732059300 | 6.79 | 0.44 | 6.93 | 6.2001 | 7.25 | 5.775 | 136783 |
| 1731972900 | 6.35 | 1 | 18.69 | 5.73 | 6.6999 | 5.3 | 771667 |
| 1731713700 | 5.35 | -0.45 | -7.76 | 5.7 | 5.7 | 5.1689999 | 92733 |
| 1731627300 | 5.8 | -2.32 | -28.57 | 7.02 | 7.024 | 5.49 | 425164 |
| 1731540900 | 8.1199999 | 1.48 | 22.29 | 6.55 | 10.36 | 6.3099999 | 792427 |
| 1731454500 | 6.64 | -2.05 | -23.55 | 6.91 | 7.95 | 5.9 | 369060 |
| 1731368100 | 8.685 | -0.99 | -10.23 | 9.45 | 10.575 | 8.4375 | 264694 |
| 1731108900 | 9.6749999 | -3.26 | -25.22 | 11.655 | 13.2075 | 9 | 215531 |
| 1731022500 | 12.9375 | -0.52 | -3.85 | 13.2075 | 13.927499 | 12.4875 | 110817 |
| 1730936100 | 13.455 | -0.23 | -1.64 | 13.567499 | 13.7025 | 12.285 | 106923 |
| 1730849700 | 13.68 | -1.75 | -11.37 | 15.4125 | 16.245 | 13.3425 | 219319 |
| 1730763300 | 15.434999 | 1.51 | 10.82 | 14.4675 | 15.7275 | 13.95 | 118545 |
| 1730500500 | 13.927499 | -0.77 | -5.21 | 14.917499 | 15.3 | 13.725 | 62661 |
| 1730414100 | 14.692499 | 0.52 | 3.65 | 13.95 | 16.559999 | 13.5225 | 209205 |
| 1730327700 | 14.175 | -1.08 | -7.08 | 15.1875 | 15.3 | 13.95 | 122591 |
| 1730241300 | 15.254999 | -0.5 | -3.14 | 15.5925 | 15.5925 | 13.9725 | 221151 |
| 1730154900 | 15.75 | 0.47 | 3.09 | 16.1325 | 16.92 | 15.75 | 328273 |
| 1729895700 | 15.2775 | -2.99 | -16.38 | 18 | 18 | 14.9625 | 198603 |
| 1729809300 | 18.27 | -1.89 | -9.38 | 20.0025 | 20.205 | 18 | 173163 |
| 1729722900 | 20.16 | -2.25 | -10.04 | 21.6 | 22.3875 | 19.78875 | 209342 |
| 1729636500 | 22.41 | 1.91 | 9.33 | 20.9025 | 23.7375 | 20.25 | 289371 |
| 1729550100 | 20.4975 | -2.68 | -11.55 | 22.5 | 23.174999 | 20.025 | 288382 |
| 1729290900 | 23.174999 | 1.37 | 6.30 | 25.3575 | 33.75 | 22.6125 | 1540430 |
| 1729204500 | 21.8025 | 2.43 | 12.54 | 22.23 | 27 | 21.0375 | 596809 |
| 1729118100 | 19.3725 | -1.53 | -7.32 | 20.474999 | 20.5875 | 18.494999 | 107347 |
| 1729031700 | 20.9025 | -2.05 | -8.92 | 24.075 | 24.4125 | 20.34 | 193489 |
| 1728945300 | 22.95 | 0.22 | 0.99 | 26.73 | 28.5525 | 22.95 | 484287 |
| 1728686100 | 22.725 | 4.34 | 23.62 | 23.6925 | 33.074999 | 21.15 | 1489333 |
| 1728599700 | 18.3825 | -2.45 | -11.77 | 31.0725 | 57.082499 | 17.55 | 3555270 |
| 1728513300 | 20.835 | 1.13 | 5.71 | 19.125 | 20.9745 | 18.1125 | 18383 |
| 1728426900 | 19.71 | 1.04 | 5.54 | 18.1125 | 22.5 | 17.55 | 18250 |
| 1728340500 | 18.675 | -0.45 | -2.35 | 20.025 | 20.025 | 17.3025 | 7210 |
| 1728081300 | 19.125 | -1.67 | -8.01 | 21.015 | 21.015 | 18.2475 | 7499 |
| 1727994900 | 20.79 | -0.14 | -0.65 | 21.105 | 21.105 | 20.3625 | 5180 |
| 1727908500 | 20.925 | 0.52 | 2.54 | 20.77875 | 21.0375 | 17.775 | 10156 |
| 1727822100 | 20.4075 | -3.89 | -16.02 | 23.625 | 24.3 | 20.0475 | 9447 |
| 1727735520 | 24.3 | 2.21 | 9.98 | 22.5 | 24.6375 | 22.5 | 5869 |
| 1727476500 | 22.095 | -0.97 | -4.20 | 22.95 | 23.287499 | 20.79 | 5343 |
| 1727390100 | 23.0625 | 1.42 | 6.55 | 21.869999 | 23.4 | 20.835 | 9847 |
| 1727303700 | 21.645 | -2.7 | -11.09 | 25.2 | 25.2 | 19.1025 | 23982 |
| 1727217300 | 24.345 | 0.65 | 2.75 | 23.939999 | 24.57 | 22.9725 | 4168 |
| 1727130900 | 23.6925 | -1.13 | -4.53 | 25.7175 | 25.7175 | 23.1075 | 5086 |
| 1726871700 | 24.8175 | -2.41 | -8.84 | 27.81 | 27.877499 | 24.8175 | 6105 |
| 1726785300 | 27.224999 | 0.9 | 3.42 | 26.7975 | 29.25 | 26.325 | 4560 |
| 1726698900 | 26.325 | -1.46 | -5.26 | 27.45 | 28.62 | 25.65 | 3084 |
| 1726612500 | 27.7875 | -1.01 | -3.52 | 28.35 | 29.25 | 27.7425 | 2159 |
| 1726526100 | 28.8 | -0.9 | -3.03 | 29.7 | 29.79 | 27.6975 | 3208 |
| 1726266900 | 29.7 | 2.27 | 8.29 | 28.02375 | 30.825 | 27.495 | 7978 |
| 1726180500 | 27.4275 | -1.22 | -4.24 | 28.35 | 28.575 | 27 | 2075 |
| 1726094100 | 28.6425 | 0.43 | 1.52 | 32.625 | 33.75 | 25.1325 | 15017 |
| 1726007700 | 28.215 | -1.31 | -4.42 | 30.375 | 30.375 | 27.9 | 3491 |
| 1725921300 | 29.52 | 0.99 | 3.47 | 28.6875 | 31.724999 | 27.765 | 5690 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
