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 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 3.66 | 0.34 | 10.24 | 3.3 | 3.69 | 3.3 | 245489 |
| 1739490000 | 3.32 | 0.11 | 3.43 | 3.21 | 3.39 | 3.15 | 177381 |
| 1739403600 | 3.21 | 0.09 | 2.88 | 3.3 | 3.38 | 3.08 | 91030 |
| 1739317200 | 3.12 | -0.3 | -8.77 | 3.18 | 3.63 | 3.0501 | 368166 |
| 1739230800 | 3.42 | 0.61 | 21.71 | 2.81 | 3.49 | 2.81 | 315928 |
| 1738971600 | 2.81 | 0 | 0.00 | 2.92 | 3.0200999 | 2.8 | 94199 |
| 1738885200 | 2.81 | -0.05 | -1.75 | 2.8 | 2.94 | 2.75 | 55380 |
| 1738798800 | 2.86 | -0.01 | -0.17 | 2.97 | 3.06 | 2.83 | 64265 |
| 1738712400 | 2.865 | -0.11 | -3.54 | 3 | 3.02 | 2.84 | 49484 |
| 1738626000 | 2.97 | -0.05 | -1.65 | 2.74 | 2.97 | 2.16 | 164119 |
| 1738366800 | 3.0198999 | 0.1 | 3.42 | 3.05 | 3.35 | 2.91 | 217685 |
| 1738280400 | 2.92 | 0.01 | 0.34 | 3.02 | 3.02 | 2.83 | 23979 |
| 1738194000 | 2.91 | 0.01 | 0.31 | 3.05 | 3.05 | 2.77 | 26920 |
| 1738107600 | 2.9009999 | 0.05 | 1.79 | 3.1 | 3.1 | 2.7501 | 70209 |
| 1738021200 | 2.85 | -0.44 | -13.37 | 3.25 | 3.25 | 2.8 | 137365 |
| 1737762000 | 3.2899 | 0.14 | 4.44 | 3.19 | 3.51 | 3.19 | 152880 |
| 1737675600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737589200 | 3.15 | -0.04 | -1.10 | 3.0299999 | 3.33 | 3.0299999 | 131971 |
| 1737502800 | 3.185 | 0.49 | 17.96 | 2.86 | 3.32 | 2.7999 | 304250 |
| 1737157200 | 2.7 | -0.17 | -5.92 | 3 | 3 | 2.68 | 142881 |
| 1737070800 | 2.87 | 0.08 | 2.87 | 2.8 | 2.98 | 2.7 | 113178 |
| 1736984400 | 2.79 | 0.31 | 12.50 | 2.67 | 2.8299 | 2.6353 | 109591 |
| 1736898000 | 2.4799 | 0.12 | 5.08 | 2.44 | 2.73 | 2.3 | 161728 |
| 1736811600 | 2.36 | -0.54 | -18.62 | 2.71 | 2.71 | 2.18 | 435046 |
| 1736552400 | 2.9 | -0.56 | -16.18 | 3.171 | 3.29 | 2.82 | 343597 |
| 1736379600 | 3.46 | -0.28 | -7.49 | 3.68 | 3.84 | 3.19 | 224519 |
| 1736293200 | 3.74 | -0.24 | -6.03 | 3.95 | 4.3766 | 3.7 | 163267 |
| 1736206800 | 3.98 | -0.01 | -0.25 | 3.91 | 4.05 | 3.88 | 251015 |
| 1735947600 | 3.99 | 0.8 | 25.08 | 3.335 | 4.03 | 3.335 | 469394 |
| 1735861200 | 3.19 | -0.03 | -0.93 | 3.35 | 3.45 | 3.12 | 71176 |
| 1735688400 | 3.2201 | -0.14 | -4.16 | 3.4 | 3.45 | 3.07 | 73522 |
| 1735602000 | 3.36 | -0.59 | -14.94 | 3.7601 | 3.7601 | 3.2 | 244866 |
| 1735342800 | 3.95 | -0.13 | -3.19 | 4.24 | 4.24 | 3.62 | 89785 |
| 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 | 2.65 | 3.225 | 2.65 | 355655 |
| 1734651600 | 2.81 | 0 | 0.00 | 3.0099999 | 3.4 | 2.68 | 210154 |
| 1734565200 | 2.81 | -0.03 | -1.19 | 2.9 | 3.53 | 2.65 | 627915 |
| 1734478800 | 2.8438 | -0.01 | -0.22 | 2.75 | 2.9499 | 2.67 | 302577 |
| 1734392400 | 2.85 | 0.13 | 4.59 | 2.8 | 3 | 2.66 | 412651 |
| 1734133200 | 2.725 | 0.73 | 36.25 | 2.5 | 2.8 | 2.1 | 458629 |
| 1734046800 | 2 | -0.09 | -4.31 | 2.1 | 2.17 | 1.93 | 207829 |
| 1733960400 | 2.09 | -0.15 | -6.70 | 2.14 | 2.14 | 2.02 | 42964 |
| 1733874000 | 2.24 | -0.15 | -6.28 | 2.3 | 2.4 | 2.18 | 76611 |
| 1733787600 | 2.39 | -0.13 | -5.16 | 2.5 | 2.545 | 2.25 | 129887 |
| 1733528400 | 2.52 | 0.1 | 4.13 | 2.5099999 | 2.62 | 2.36 | 373754 |
| 1733442000 | 2.42 | 0.02 | 0.83 | 2.14 | 2.56 | 2.12 | 490415 |
| 1733355600 | 2.4 | 0.35 | 17.05 | 1.955 | 2.4 | 1.955 | 311822 |
| 1733269200 | 2.0503999 | -0.26 | -11.23 | 1.92 | 2.15 | 1.77 | 404922 |
| 1733182800 | 2.3099 | -1.02 | -30.63 | 3.2 | 3.2 | 2 | 871674 |
| 1732917840 | 3.33 | 0.44 | 15.20 | 3.15 | 3.48 | 3.08 | 447124 |
| 1732750800 | 2.8907 | 0.99 | 51.74 | 2 | 3 | 1.91 | 681708 |
| 1732664400 | 1.905 | -0.04 | -1.80 | 1.77 | 1.96 | 1.675 | 246702 |
| 1732578000 | 1.94 | 0.64 | 49.23 | 1.48 | 2.0099999 | 1.45 | 1158222 |
| 1732318800 | 1.3 | 0.09 | 7.44 | 1.295 | 1.495 | 1.29 | 584696 |
| 1732232400 | 1.21 | 0.33 | 37.50 | 0.87 | 1.36 | 0.87 | 971514 |
| 1732146000 | 0.88 | 0.08 | 10.00 | 0.7749 | 0.89 | 0.75 | 93336 |
| 1732059600 | 0.8 | 0.1100001 | 15.94 | 0.6899999 | 0.823 | 0.6831 | 160392 |
| 1731973200 | 0.6899999 | 0.1187999 | 20.80 | 0.68 | 0.7 | 0.5288 | 157869 |
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
