Premium
XTI Aerospace Inc (XTIA)
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 | -1.32 | -21.7821782178 | 6.06 | 6.06 | 4.55 | 779409 | 5.2493278 | CS |
| 4 | 4.6974 | 11026.7605634 | 0.0426 | 11.39 | 0.039 | 356759547 | 0.10354904 | CS |
| 12 | 4.685 | 8518.18181818 | 0.055 | 11.39 | 0.0383 | 181790133 | 0.0796854 | CS |
| 26 | 4.4279 | 1418.74399231 | 0.3121 | 11.39 | 0.0383 | 81570114 | 0.08042236 | CS |
| 52 | -1.22 | -20.4697986577 | 5.96 | 11.39 | 0.0383 | 47668267 | 0.12379827 | CS |
| 156 | -1.22 | -20.4697986577 | 5.96 | 11.39 | 0.0383 | 47668267 | 0.12379827 | CS |
| 260 | -1.22 | -20.4697986577 | 5.96 | 11.39 | 0.0383 | 47668267 | 0.12379827 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.89 | -0.11 | -2.20 | 4.57 | 5.25 | 4.55 | 614236 |
| 1737675300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737588900 | 5 | -0.58 | -10.39 | 5.59 | 5.59 | 5 | 602352 |
| 1737502500 | 5.58 | -0.4 | -6.69 | 6.05 | 6.0599999 | 5.3 | 1137392 |
| 1737156900 | 5.98 | -0.41 | -6.42 | 6.08 | 6.6 | 5.85 | 690760 |
| 1737070500 | 6.39 | 0.73 | 12.90 | 5.76 | 6.86 | 5.51 | 1319294 |
| 1736984100 | 5.66 | -0.38 | -6.29 | 5.61 | 5.948 | 5.36 | 1024069 |
| 1736897700 | 6.04 | -0.83 | -12.08 | 6.36 | 6.59 | 5.85 | 922967 |
| 1736811300 | 6.87 | -0.44 | -6.02 | 7.2 | 7.64 | 5.8099999 | 1627868 |
| 1736552100 | 7.31 | 7.26 | 14,375.25 | 8.35 | 11.39 | 3.85 | 6201602 |
| 1736379300 | 0.0505 | -0.0636 | -55.74 | 0.0598 | 0.0605 | 0.048 | 607628955 |
| 1736292900 | 0.1141 | 0.0261 | 29.66 | 0.21 | 0.24 | 0.1 | -1655609896 |
| 1736206500 | 0.088 | 0.0466 | 112.56 | 0.0409 | 0.0883 | 0.0402 | 1461849891 |
| 1735947300 | 0.0414 | -0.0006 | -1.43 | 0.0405 | 0.0419 | 0.0405 | 98103129 |
| 1735860900 | 0.042 | -0.001 | -2.33 | 0.0436 | 0.044 | 0.04 | 217274325 |
| 1735688100 | 0.0429999 | 0.0034999 | 8.86 | 0.0479 | 0.049 | 0.0396 | 443134984 |
| 1735601700 | 0.0395 | 0 | 0.00 | 0.0426 | 0.0436 | 0.039 | 281026560 |
| 1735342500 | 0.0395 | -0.0005 | -1.25 | 0.044 | 0.0459 | 0.0391 | 266414950 |
| 1735256100 | 0.04 | 0.0008 | 2.04 | 0.041 | 0.047 | 0.0393 | 269782018 |
| 1735077840 | 0.0392 | -0.001 | -2.49 | 0.0405 | 0.0407 | 0.0383 | 82655920 |
| 1734996900 | 0.0402 | -0.0028 | -6.51 | 0.0429999 | 0.0429999 | 0.0394 | 104720344 |
| 1734737700 | 0.0429999 | 0.0009999 | 2.38 | 0.0403 | 0.0446 | 0.0403 | 83704124 |
| 1734651300 | 0.042 | -0.003 | -6.67 | 0.0476 | 0.0476 | 0.0411 | 94945906 |
| 1734564900 | 0.045 | 0.0001 | 0.22 | 0.0478 | 0.0483 | 0.0421 | 131643964 |
| 1734478500 | 0.0449 | 0.0041 | 10.05 | 0.0467 | 0.0512 | 0.0432 | 218460921 |
| 1734392100 | 0.0408 | 0.0008 | 2.00 | 0.0415 | 0.0428 | 0.0391 | 103097552 |
| 1734132900 | 0.04 | -0.0016 | -3.85 | 0.0413 | 0.0413 | 0.0391 | 48145818 |
| 1734046500 | 0.0416 | -0.0014 | -3.26 | 0.042 | 0.0425 | 0.0385 | 64816826 |
| 1733960100 | 0.0429999 | 0 | 0.00 | 0.0433 | 0.0449 | 0.0407 | 86806612 |
| 1733873700 | 0.0429999 | -0.0005 | -1.15 | 0.0432 | 0.047 | 0.0408 | 165009623 |
| 1733787300 | 0.0434999 | 0.0002999 | 0.69 | 0.0465 | 0.0465 | 0.0425 | 50607282 |
| 1733528100 | 0.0432 | -0.0023 | -5.05 | 0.045 | 0.0451 | 0.042 | 49786019 |
| 1733441700 | 0.0455 | -0.002 | -4.21 | 0.0494 | 0.0494 | 0.0451 | 61097279 |
| 1733355300 | 0.0475 | -0.0002 | -0.42 | 0.047 | 0.0497 | 0.0462 | 81287399 |
| 1733268900 | 0.0477 | 0.0001 | 0.21 | 0.0461 | 0.0477 | 0.0429999 | 45473473 |
| 1733182500 | 0.0476 | 0.0027 | 6.01 | 0.0502 | 0.0582 | 0.0442 | 176382295 |
| 1732917840 | 0.0449 | 0.0022 | 5.15 | 0.046 | 0.05 | 0.0434999 | 30473082 |
| 1732750500 | 0.0427 | 0.001 | 2.40 | 0.041 | 0.0465 | 0.0409 | 46106546 |
| 1732664100 | 0.0417 | -0.0053 | -11.28 | 0.0475 | 0.0477 | 0.0405 | 33107989 |
| 1732577700 | 0.047 | 0.0006001 | 1.29 | 0.0473 | 0.0479 | 0.0425 | 48255460 |
| 1732318500 | 0.0463999 | -0.0025 | -5.11 | 0.049 | 0.0505 | 0.0458 | 51825987 |
| 1732232100 | 0.0489 | 0.0029 | 6.30 | 0.0469 | 0.0529 | 0.0469 | 92007330 |
| 1732145700 | 0.046 | -0.003401 | -6.88 | 0.0487 | 0.0507 | 0.045 | 38853122 |
| 1732059300 | 0.049401 | -0.000599 | -1.20 | 0.0509999 | 0.0509999 | 0.0475 | 37372060 |
| 1731972900 | 0.05 | -0.0016 | -3.10 | 0.052 | 0.0569 | 0.04 | 87127247 |
| 1731713700 | 0.0516 | -0.0053 | -9.31 | 0.055 | 0.0569 | 0.048 | 61591816 |
| 1731627300 | 0.0569 | -0.0003 | -0.52 | 0.0667 | 0.0869 | 0.052 | 364476053 |
| 1731540900 | 0.0572 | 0.0087 | 17.94 | 0.054 | 0.0667 | 0.0509 | 133809861 |
| 1731454500 | 0.0485 | -0.0055 | -10.19 | 0.053 | 0.0539 | 0.0471 | 37687813 |
| 1731368100 | 0.054 | -0.0035 | -6.09 | 0.058 | 0.0583 | 0.0504 | 49480920 |
| 1731108900 | 0.0575 | 0.0083 | 16.87 | 0.0485 | 0.0618 | 0.0485 | 85189529 |
| 1731022500 | 0.0492 | -0.0013 | -2.57 | 0.0556 | 0.1 | 0.0465 | 350910758 |
| 1730936100 | 0.0505 | 0.004 | 8.60 | 0.0441 | 0.054 | 0.0385 | 56963921 |
| 1730849700 | 0.0465 | -0.0033 | -6.63 | 0.0499 | 0.094 | 0.041 | 328493933 |
| 1730763300 | 0.0497999 | -0.0072 | -12.63 | 0.055 | 0.055 | 0.0485 | 17621149 |
| 1730500500 | 0.057 | -0.0007 | -1.21 | 0.06 | 0.0626 | 0.056 | 11014577 |
| 1730414100 | 0.0577 | -0.0021 | -3.51 | 0.0594 | 0.0597 | 0.0509999 | 13665283 |
| 1730327700 | 0.0598 | -0.0198 | -24.87 | 0.0793 | 0.079999 | 0.0562 | 37737520 |
| 1730241300 | 0.0796 | -0.0064 | -7.44 | 0.0869999 | 0.0895 | 0.0766 | 17815745 |
| 1730154900 | 0.0859999 | 0.0001999 | 0.23 | 0.0859 | 0.0934 | 0.0766 | 8811453 |
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
