Premium
AMMO Inc (POWW)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.11111111111 | 1.8 | 1.88 | 1.7 | 763295 | 1.7733467 | CS |
| 4 | 0.48 | 35.8208955224 | 1.34 | 1.88 | 1.325 | 1375504 | 1.64970219 | CS |
| 12 | 0.51 | 38.9312977099 | 1.31 | 1.88 | 0.9525 | 1060711 | 1.38267881 | CS |
| 26 | 0.32 | 21.3333333333 | 1.5 | 1.88 | 0.9525 | 764112 | 1.36351528 | CS |
| 52 | -0.73 | -28.6274509804 | 2.55 | 2.94 | 0.9525 | 715300 | 1.72333581 | CS |
| 156 | -3.12 | -63.1578947368 | 4.94 | 6.055 | 0.9525 | 945159 | 2.84021097 | CS |
| 260 | -0.43 | -19.1111111111 | 2.25 | 10.37 | 0.9525 | 1421669 | 4.81549688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 1.8 | 0.02 | 1.12 | 1.775 | 1.84 | 1.76 | 697559 |
| 1739316900 | 1.78 | -0.01 | -0.56 | 1.75 | 1.84 | 1.74 | 732650 |
| 1739230500 | 1.79 | 0.01 | 0.56 | 1.8 | 1.85 | 1.74 | 639839 |
| 1738971300 | 1.78 | 0.01 | 0.56 | 1.8201 | 1.88 | 1.7401 | 785905 |
| 1738884900 | 1.77 | 0.02 | 1.14 | 1.76 | 1.79 | 1.705 | 897594 |
| 1738798500 | 1.75 | -0.02 | -1.13 | 1.8 | 1.8 | 1.7 | 760486 |
| 1738712100 | 1.77 | 0.02 | 1.14 | 1.77 | 1.82 | 1.75 | 926387 |
| 1738625700 | 1.75 | 0 | 0.00 | 1.69 | 1.78 | 1.6 | 873461 |
| 1738366500 | 1.75 | 0.02 | 1.16 | 1.67 | 1.7755 | 1.67 | 1469668 |
| 1738280100 | 1.73 | 0.15 | 9.49 | 1.57 | 1.73 | 1.57 | 1530447 |
| 1738193700 | 1.58 | 0.04 | 2.60 | 1.54 | 1.62 | 1.53 | 784475 |
| 1738107300 | 1.54 | -0.06 | -3.75 | 1.61 | 1.62 | 1.48 | 2661186 |
| 1738020900 | 1.6 | 0.02 | 1.27 | 1.57 | 1.675 | 1.53 | 896504 |
| 1737761700 | 1.58 | -0.05 | -3.07 | 1.71 | 1.72 | 1.55 | 1628454 |
| 1737675300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737588900 | 1.6299999 | -0.05 | -2.98 | 1.74 | 1.79 | 1.62 | 2107157 |
| 1737502500 | 1.68 | 0.18 | 12.00 | 1.57 | 1.72 | 1.49 | 5446762 |
| 1737156900 | 1.5 | 0.08 | 5.63 | 1.42 | 1.51 | 1.41 | 840712 |
| 1737070500 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.46 | 1.325 | 1129132 |
| 1736984100 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.4 | 1.325 | 648259 |
| 1736897700 | 1.32 | -0.06 | -4.35 | 1.37 | 1.3899999 | 1.295 | 786092 |
| 1736811300 | 1.3799999 | 0.02 | 1.47 | 1.33 | 1.4 | 1.31 | 976975 |
| 1736552100 | 1.36 | 0.06 | 4.62 | 1.27 | 1.3799999 | 1.26 | 819338 |
| 1736379300 | 1.3 | -0.04 | -2.99 | 1.345 | 1.345 | 1.23 | 1337455 |
| 1736292900 | 1.34 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.28 | 1866059 |
| 1736206500 | 1.34 | 0.12 | 9.84 | 1.24 | 1.3799999 | 1.23 | 2338529 |
| 1735947300 | 1.22 | 0.05 | 4.27 | 1.165 | 1.23 | 1.1304 | 986133 |
| 1735860900 | 1.17 | 0.07 | 6.36 | 1.1399999 | 1.24 | 1.1225 | 1453992 |
| 1735688100 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1299999 | 1.09 | 905630 |
| 1735601700 | 1.11 | 0.05 | 4.23 | 1.0792 | 1.11 | 1.0501 | 1366610 |
| 1735342500 | 1.065 | 0 | 0.47 | 1.0595 | 1.08 | 1.04 | 626406 |
| 1735256100 | 1.06 | 0.08 | 8.41 | 0.975 | 1.06 | 0.9701 | 961655 |
| 1735077840 | 0.9778 | -0.0053 | -0.54 | 0.98 | 0.9889 | 0.96 | 323331 |
| 1734996900 | 0.9831 | -0.0115 | -1.16 | 1 | 1 | 0.9525 | 910331 |
| 1734737700 | 0.9946 | 0.0133 | 1.36 | 0.96 | 1.02 | 0.954 | 1369134 |
| 1734651300 | 0.9813 | -0.0187 | -1.87 | 1.02 | 1.045 | 0.965 | 993799 |
| 1734564900 | 1 | -0.04 | -3.85 | 1.05 | 1.08 | 1 | 551091 |
| 1734478500 | 1.04 | -0.02 | -1.89 | 1.055 | 1.07 | 1.01 | 791557 |
| 1734392100 | 1.06 | 0.01 | 0.95 | 1.0438 | 1.08 | 1.03 | 521162 |
| 1734132900 | 1.05 | 0 | 0.00 | 1.0496 | 1.08 | 1.03 | 608371 |
| 1734046500 | 1.05 | -0.07 | -6.25 | 1.11 | 1.1299999 | 1.03 | 1088692 |
| 1733960100 | 1.12 | -0.03 | -2.61 | 1.16 | 1.16 | 1.105 | 963316 |
| 1733873700 | 1.15 | -0.02 | -1.71 | 1.17 | 1.18 | 1.145 | 504075 |
| 1733787300 | 1.17 | -0.01 | -0.85 | 1.19 | 1.25 | 1.17 | 766461 |
| 1733528100 | 1.18 | 0.04 | 3.51 | 1.16 | 1.2 | 1.15 | 564801 |
| 1733441700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.175 | 1.12 | 759052 |
| 1733355300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.19 | 1.1304 | 892041 |
| 1733268900 | 1.17 | -0.02 | -1.68 | 1.19 | 1.23 | 1.16 | 528724 |
| 1733182500 | 1.19 | -0.05 | -4.03 | 1.25 | 1.27 | 1.18 | 571993 |
| 1732917840 | 1.24 | 0.02 | 1.64 | 1.23 | 1.26 | 1.225 | 294029 |
| 1732750500 | 1.22 | 0 | 0.00 | 1.21 | 1.2649999 | 1.21 | 869737 |
| 1732664100 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3 | 1.21 | 654657 |
| 1732577700 | 1.29 | 0.01 | 0.78 | 1.31 | 1.35 | 1.28 | 1090358 |
| 1732318500 | 1.28 | 0.02 | 1.59 | 1.285 | 1.34 | 1.275 | 734298 |
| 1732232100 | 1.26 | 0.07 | 5.88 | 1.22 | 1.26 | 1.19 | 746378 |
| 1732145700 | 1.19 | -0.13 | -9.85 | 1.31 | 1.31 | 1.19 | 997072 |
| 1732059300 | 1.32 | 0.1 | 8.20 | 1.2205 | 1.32 | 1.205 | 735763 |
| 1731972900 | 1.22 | 0.01 | 0.83 | 1.24 | 1.24 | 1.2 | 399888 |
| 1731713700 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.2 | 438537 |
| 1731627300 | 1.22 | -0.08 | -6.15 | 1.29 | 1.3 | 1.22 | 738298 |
| 1731540900 | 1.3 | 0 | 0.00 | 1.28 | 1.32 | 1.27 | 802904 |
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
