Premium
Archer Aviation Inc (ACHR.WS)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 3.99 | 0.8 | 25.08 | 3.13 | 4.03 | 3.13 | 469419 |
| 1735861200 | 3.19 | -0.03 | -0.93 | 3.45 | 3.45 | 3.12 | 73581 |
| 1735688400 | 3.2201 | -0.14 | -4.16 | 3.4 | 3.45 | 3.07 | 73522 |
| 1735602000 | 3.36 | -0.59 | -14.94 | 3.75 | 3.8 | 3.2 | 250573 |
| 1735342800 | 3.95 | -0.13 | -3.19 | 4.22 | 4.24 | 3.62 | 97218 |
| 1735256400 | 4.0801 | 0.35 | 9.39 | 3.79 | 4.2 | 3.73 | 344313 |
| 1735077840 | 3.73 | 0.66 | 21.50 | 3.12 | 3.8261 | 3.02 | 383868 |
| 1734997200 | 3.07 | 0.09 | 3.02 | 3.2 | 3.25 | 2.98 | 186809 |
| 1734738000 | 2.98 | 0.17 | 6.05 | 2.8 | 3.225 | 2.65 | 361234 |
| 1734651600 | 2.81 | 0 | 0.00 | 3.0099999 | 3.4 | 2.68 | 215960 |
| 1734565200 | 2.81 | -0.03 | -1.19 | 2.97 | 3.53 | 2.65 | 631069 |
| 1734478800 | 2.8438 | -0.01 | -0.22 | 2.85 | 2.9499 | 2.67 | 308103 |
| 1734392400 | 2.85 | 0.13 | 4.59 | 2.65 | 3 | 2.65 | 420417 |
| 1734133200 | 2.725 | 0.73 | 36.25 | 2.27 | 2.8 | 2.1 | 459929 |
| 1734046800 | 2 | -0.09 | -4.31 | 2.17 | 2.17 | 1.93 | 211563 |
| 1733960400 | 2.09 | -0.15 | -6.70 | 2.36 | 2.36 | 2.02 | 43164 |
| 1733874000 | 2.24 | -0.15 | -6.28 | 2.25 | 2.4 | 2.18 | 76711 |
| 1733787600 | 2.39 | -0.13 | -5.16 | 2.55 | 2.6 | 2.25 | 139936 |
| 1733528400 | 2.52 | 0.1 | 4.13 | 2.61 | 2.62 | 2.36 | 374331 |
| 1733442000 | 2.42 | 0.02 | 0.83 | 2.39 | 2.56 | 2.11 | 493456 |
| 1733355600 | 2.4 | 0.35 | 17.05 | 1.85 | 2.4 | 1.85 | 313603 |
| 1733269200 | 2.0503999 | -0.26 | -11.23 | 2 | 2.15 | 1.77 | 422944 |
| 1733182800 | 2.3099 | -1.02 | -30.63 | 3.35 | 3.35 | 2 | 877299 |
| 1732917840 | 3.33 | 0.44 | 15.20 | 3.25 | 3.48 | 3.08 | 447590 |
| 1732750800 | 2.8907 | 0.99 | 51.74 | 2.0099999 | 3 | 1.91 | 683720 |
| 1732664400 | 1.905 | -0.04 | -1.80 | 1.94 | 1.96 | 1.675 | 250678 |
| 1732578000 | 1.94 | 0.64 | 49.23 | 1.48 | 2.0099999 | 1.45 | 1158222 |
| 1732318800 | 1.3 | 0.09 | 7.44 | 1.3 | 1.495 | 1.29 | 623745 |
| 1732232400 | 1.21 | 0.33 | 37.50 | 0.87 | 1.36 | 0.87 | 978725 |
| 1732146000 | 0.88 | 0.08 | 10.00 | 0.79 | 0.89 | 0.75 | 93932 |
| 1732059600 | 0.8 | 0.1100001 | 15.94 | 0.621 | 0.823 | 0.621 | 161401 |
| 1731973200 | 0.6899999 | 0.1187999 | 20.80 | 0.68 | 0.7 | 0.5288 | 157869 |
| 1731714000 | 0.5712 | -0.1148 | -16.73 | 0.71 | 0.71 | 0.53 | 105791 |
| 1731627600 | 0.686 | 0.066 | 10.65 | 0.6 | 0.73 | 0.6 | 209193 |
| 1731541200 | 0.62 | -0.08 | -11.43 | 0.7499 | 0.7499 | 0.5911999 | 206605 |
| 1731454800 | 0.7 | 0.055 | 8.53 | 0.65 | 0.7188 | 0.59 | 127582 |
| 1731368400 | 0.645 | 0.175 | 37.23 | 0.5 | 0.674 | 0.5 | 510092 |
| 1731109200 | 0.47 | 0.09 | 23.68 | 0.43 | 0.484 | 0.4109999 | 288067 |
| 1731022800 | 0.38 | 0.025 | 7.04 | 0.3927 | 0.425 | 0.36 | 200708 |
| 1730936400 | 0.355 | -0.025 | -6.58 | 0.38 | 0.385 | 0.35 | 20233 |
| 1730850000 | 0.38 | 0.02 | 5.56 | 0.38 | 0.38 | 0.35 | 51613 |
| 1730763600 | 0.36 | 0.0179 | 5.23 | 0.3699 | 0.4 | 0.3399 | 97613 |
| 1730500800 | 0.3421 | 0.0021 | 0.62 | 0.34 | 0.372 | 0.33 | 27862 |
| 1730414400 | 0.34 | -0.036 | -9.57 | 0.37 | 0.378 | 0.33 | 134020 |
| 1730328000 | 0.376 | 0.004 | 1.08 | 0.38 | 0.38 | 0.36 | 88916 |
| 1730241600 | 0.372 | 0.019 | 5.38 | 0.38 | 0.38 | 0.34 | 67827 |
| 1730155200 | 0.353 | 0.042999 | 13.87 | 0.33 | 0.375 | 0.32 | 161774 |
| 1729896000 | 0.310001 | -0.017499 | -5.34 | 0.34 | 0.34 | 0.31 | 45691 |
| 1729809600 | 0.3275 | 0.005601 | 1.74 | 0.33 | 0.349 | 0.316 | 250727 |
| 1729723200 | 0.321899 | -0.015101 | -4.48 | 0.338 | 0.338 | 0.302 | 102998 |
| 1729636800 | 0.337 | 0.032 | 10.49 | 0.305 | 0.337 | 0.2801 | 378359 |
| 1729550400 | 0.305 | 0.0047 | 1.57 | 0.319899 | 0.319999 | 0.2901 | 223245 |
| 1729291200 | 0.3003 | -0.020699 | -6.45 | 0.31 | 0.3343 | 0.3003 | 42537 |
| 1729204800 | 0.320999 | 0.001099 | 0.34 | 0.35 | 0.35 | 0.306 | 43383 |
| 1729118400 | 0.3199 | -0.0101 | -3.06 | 0.35 | 0.35 | 0.3 | 810462 |
| 1729032000 | 0.33 | 0.02 | 6.45 | 0.33 | 0.35 | 0.32 | 184442 |
| 1728945600 | 0.31 | -0.004 | -1.27 | 0.3476 | 0.3477 | 0.31 | 51001 |
| 1728686400 | 0.314 | -0.016 | -4.85 | 0.34 | 0.35 | 0.31 | 237935 |
| 1728600000 | 0.33 | -0.01 | -2.94 | 0.3799 | 0.3799 | 0.3241 | 71804 |
| 1728513600 | 0.34 | -0.0437 | -11.39 | 0.38 | 0.38 | 0.331 | 53505 |
| 1728427200 | 0.3837 | 0.0137 | 3.70 | 0.36 | 0.3888 | 0.36 | 33505 |
| 1728340800 | 0.37 | 0.0155 | 4.37 | 0.3975 | 0.3975 | 0.33 | 95377 |
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
