Premium
Archer Aviation Inc (ACHR)
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 | -0.8569 | -8.61474429219 | 9.9469 | 10.05 | 8 | 28382483 | 8.68014942 | CS |
| 4 | 0.73 | 8.73205741627 | 8.36 | 12.475 | 8 | 38951145 | 10.13858439 | CS |
| 12 | 6.03 | 197.058823529 | 3.06 | 12.475 | 3.05 | 38348797 | 7.83006124 | CS |
| 26 | 3.77 | 70.8646616541 | 5.32 | 12.475 | 2.8206 | 22459096 | 6.7478969 | CS |
| 52 | 4.17 | 84.756097561 | 4.92 | 12.475 | 2.8206 | 14458592 | 6.21173291 | CS |
| 156 | 5.16 | 131.297709924 | 3.93 | 12.475 | 1.62 | 7159083 | 5.74128046 | CS |
| 260 | -0.81 | -8.18181818182 | 9.9 | 12.475 | 1.62 | 6641586 | 5.75891043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 9.09 | 0.3 | 3.41 | 8.85 | 9.61 | 8.63 | 26026136 |
| 1736984400 | 8.7899999 | 0.57 | 6.93 | 8.76 | 9.0699 | 8.575 | 26449062 |
| 1736898000 | 8.22 | -0.01 | -0.12 | 8.66 | 8.8989 | 8 | 27124651 |
| 1736811600 | 8.23 | -0.74 | -8.25 | 8.53 | 8.6796 | 8.06 | 25881370 |
| 1736552400 | 8.97 | -1.51 | -14.41 | 9.77 | 10.05 | 8.94 | 37641383 |
| 1736379600 | 10.48 | -0.66 | -5.92 | 10.68 | 11.17 | 10.06 | 35008810 |
| 1736293200 | 11.14 | -0.31 | -2.71 | 11.49 | 12.475 | 10.93 | 37133130 |
| 1736206800 | 11.45 | -0.06 | -0.52 | 11.6 | 11.8 | 11.27 | 44784852 |
| 1735947600 | 11.51 | 1.94 | 20.27 | 9.69 | 11.51 | 9.52 | 55672326 |
| 1735861200 | 9.57 | -0.18 | -1.85 | 9.92 | 10.09 | 9.33 | 36228438 |
| 1735688400 | 9.75 | -0.31 | -3.08 | 10.08 | 10.418 | 9.57 | 31104041 |
| 1735602000 | 10.06 | -1.12 | -10.02 | 10.69 | 10.89 | 9.82 | 42991390 |
| 1735342800 | 11.18 | -0.15 | -1.32 | 11.26 | 11.69 | 10.81 | 36330327 |
| 1735256400 | 11.33 | 0.53 | 4.91 | 11.13 | 11.36 | 10.6001 | 54717607 |
| 1735077840 | 10.8 | 1.42 | 15.14 | 9.5 | 11.06 | 9.1 | 48487008 |
| 1734997200 | 9.38 | -0.11 | -1.16 | 9.7 | 10.14 | 9.15 | 36463582 |
| 1734738000 | 9.49 | 1.07 | 12.71 | 8.25 | 10 | 8.18 | 70127244 |
| 1734651600 | 8.42 | -0.53 | -5.92 | 9.14 | 9.68 | 8.19 | 52121580 |
| 1734565200 | 8.95 | -0.14 | -1.54 | 9.24 | 10.58 | 8.76 | 79632926 |
| 1734478800 | 9.09 | 0.22 | 2.48 | 8.8699999 | 9.52 | 8.57 | 42716652 |
| 1734392400 | 8.8699999 | 0.48 | 5.72 | 8.59 | 9.2899999 | 8.13 | 70147061 |
| 1734133200 | 8.39 | 1.22 | 17.02 | 7.5 | 8.53 | 7.33 | 84002284 |
| 1734046800 | 7.17 | -0.22 | -2.98 | 7 | 7.45 | 6.85 | 56597319 |
| 1733960400 | 7.39 | -0.33 | -4.27 | 7.6 | 7.6 | 7.04 | 26201721 |
| 1733874000 | 7.72 | -0.1 | -1.28 | 7.64 | 8.25 | 7.57 | 18739059 |
| 1733787600 | 7.82 | -0.46 | -5.56 | 8.25 | 8.26 | 7.43 | 31735835 |
| 1733528400 | 8.28 | 0.62 | 8.09 | 8.02 | 8.63 | 7.72 | 43391338 |
| 1733442000 | 7.66 | 0.7 | 10.06 | 7.16 | 8.3699999 | 7.04 | 57294828 |
| 1733355600 | 6.96 | 0.21 | 3.11 | 6.74 | 7.3 | 6.65 | 40276257 |
| 1733269200 | 6.75 | -0.55 | -7.53 | 6.41 | 7.16 | 6.26 | 51773896 |
| 1733182800 | 7.3 | -2.27 | -23.72 | 9.69 | 9.72 | 6.82 | 115598590 |
| 1732917840 | 9.57 | 1.49 | 18.44 | 8.81 | 9.84 | 8.31 | 60496767 |
| 1732750800 | 8.08 | 0.86 | 11.91 | 7.48 | 8.5399999 | 7.45 | 62551617 |
| 1732664400 | 7.22 | -0.26 | -3.48 | 7.25 | 7.619 | 6.82 | 39536824 |
| 1732578000 | 7.48 | 1.44 | 23.84 | 6.62 | 7.9 | 6.415 | 79618344 |
| 1732318800 | 6.04 | 0.26 | 4.50 | 6.08 | 6.22 | 5.74 | 46453143 |
| 1732232400 | 5.78 | 0.72 | 14.23 | 5.1 | 5.91 | 4.94 | 42276196 |
| 1732146000 | 5.0599999 | -0.07 | -1.36 | 5.14 | 5.16 | 4.875 | 28511858 |
| 1732059600 | 5.13 | 0.72 | 16.33 | 4.35 | 5.15 | 4.3292 | 34798336 |
| 1731973200 | 4.41 | 0.3 | 7.30 | 4.13 | 4.48 | 4.05 | 19458426 |
| 1731714000 | 4.11 | -0.18 | -4.20 | 4.28 | 4.29 | 4.05 | 16484734 |
| 1731627600 | 4.29 | 0.01 | 0.23 | 4.32 | 4.5399 | 4.28 | 16009495 |
| 1731541200 | 4.28 | -0.38 | -8.15 | 4.7699999 | 4.78 | 4.15 | 32973061 |
| 1731454800 | 4.66 | 0.15 | 3.33 | 4.42 | 4.86 | 4.345 | 37464487 |
| 1731368400 | 4.51 | 0.62 | 15.94 | 4.28 | 4.595 | 4.0599999 | 48930400 |
| 1731109200 | 3.89 | 0.39 | 11.14 | 3.59 | 4.1 | 3.49 | 41492956 |
| 1731022800 | 3.5 | 0.29 | 9.03 | 3.4 | 3.65 | 3.35 | 29618516 |
| 1730936400 | 3.21 | -0.04 | -1.23 | 3.33 | 3.35 | 3.14 | 15463384 |
| 1730850000 | 3.25 | 0.01 | 0.31 | 3.22 | 3.25 | 3.15 | 8197974 |
| 1730763600 | 3.24 | -0.04 | -1.22 | 3.27 | 3.33 | 3.22 | 8551003 |
| 1730500800 | 3.2799999 | 0.13 | 4.13 | 3.23 | 3.335 | 3.17 | 9922710 |
| 1730414400 | 3.15 | -0.13 | -3.96 | 3.27 | 3.2799999 | 3.08 | 13292629 |
| 1730328000 | 3.2799999 | -0.08 | -2.38 | 3.41 | 3.48 | 3.2599999 | 16508464 |
| 1730241600 | 3.36 | -0.05 | -1.47 | 3.41 | 3.42 | 3.25 | 11512518 |
| 1730155200 | 3.41 | 0.31 | 10.00 | 3.13 | 3.43 | 3.13 | 21857826 |
| 1729896000 | 3.1 | 0.01 | 0.32 | 3.06 | 3.14 | 3.05 | 9978637 |
| 1729809600 | 3.09 | -0.03 | -0.96 | 3.15 | 3.285 | 3.05 | 14528403 |
| 1729723200 | 3.12 | -0.18 | -5.45 | 3.39 | 3.49 | 3.09 | 17400746 |
| 1729636800 | 3.3 | 0.24 | 7.84 | 3.05 | 3.31 | 2.985 | 24843199 |
| 1729550400 | 3.06 | -0.13 | -4.08 | 3.16 | 3.24 | 3.0299999 | 7862673 |
| 1729291200 | 3.19 | 0 | 0.00 | 3.2 | 3.2799999 | 3.183 | 6485628 |
| 1729204800 | 3.19 | 0 | 0.00 | 3.16 | 3.2 | 3.11 | 5875292 |
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
