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 | 0.63 | 6.23762376238 | 10.1 | 10.98 | 9.7602 | 30719190 | 10.39249573 | CS |
| 4 | 0.65 | 6.44841269841 | 10.08 | 11.0599 | 9.49 | 43712831 | 10.23598545 | CS |
| 12 | 3.6 | 50.4908835905 | 7.13 | 13.92 | 6.94 | 35869688 | 10.38058055 | CS |
| 26 | 2.2 | 25.7913247362 | 8.53 | 13.92 | 5.48 | 31560433 | 9.48855176 | CS |
| 52 | 6.26 | 140.044742729 | 4.47 | 13.92 | 2.8206 | 26720136 | 8.29056505 | CS |
| 156 | 7.44 | 226.139817629 | 3.29 | 13.92 | 1.62 | 11763744 | 7.40135426 | CS |
| 260 | 0.83 | 8.38383838384 | 9.9 | 13.92 | 1.62 | 9742303 | 7.27042007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 10.78 | 0.33 | 3.16 | 10.39 | 10.84 | 10.325 | 27670186 |
| 1752100800 | 10.45 | 0.08 | 0.77 | 10.47 | 10.65 | 10.25 | 28116431 |
| 1752014400 | 10.37 | 0.35 | 3.49 | 10.045 | 10.5 | 10.045 | 36147604 |
| 1751928000 | 10.02 | -0.15 | -1.47 | 10.1 | 10.22 | 9.7602 | 30942537 |
| 1751576640 | 10.17 | 0.19 | 1.90 | 10.07 | 10.18 | 9.97 | 19268209 |
| 1751496000 | 9.98 | 0.1 | 1.01 | 10.11 | 10.11 | 9.81 | 39720629 |
| 1751409600 | 9.88 | -0.97 | -8.94 | 10.59 | 10.62 | 9.84 | 55803611 |
| 1751323200 | 10.85 | 0.38 | 3.63 | 10.565 | 11.0599 | 10.565 | 45677330 |
| 1751064000 | 10.47 | -0.12 | -1.13 | 10.49 | 10.7171 | 10.23 | 60903711 |
| 1750977600 | 10.59 | 0.66 | 6.65 | 10.07 | 10.59 | 10.0101 | 33612403 |
| 1750891200 | 9.93 | -0.8 | -7.46 | 10.82 | 11.05 | 9.93 | 37908499 |
| 1750804800 | 10.73 | 0.73 | 7.30 | 10.2 | 10.86 | 9.97 | 44911829 |
| 1750718400 | 10 | -0.04 | -0.40 | 9.92 | 10.08 | 9.49 | 37814644 |
| 1750459200 | 10.04 | -0.16 | -1.57 | 10.41 | 10.575 | 9.97 | 42805013 |
| 1750286400 | 10.2 | 0.28 | 2.82 | 10.09 | 10.28 | 9.91 | 36746231 |
| 1750200000 | 9.92 | -0.46 | -4.43 | 10.24 | 10.61 | 9.88 | 45611997 |
| 1750113600 | 10.38 | 0.39 | 3.90 | 10.34 | 10.54 | 10.12 | 52494075 |
| 1749854400 | 9.99 | -1.74 | -14.83 | 10.08 | 10.29 | 9.77 | 110676026 |
| 1749768000 | 11.73 | -0.44 | -3.62 | 11.94 | 12.41 | 11.71 | 27012790 |
| 1749681600 | 12.17 | 0.79 | 6.94 | 11.75 | 12.52 | 11.46 | 53183801 |
| 1749595200 | 11.38 | 0.12 | 1.07 | 11.27 | 11.54 | 11.01 | 32591895 |
| 1749508800 | 11.26 | 1.07 | 10.50 | 11.43 | 11.6699 | 10.24 | 79500758 |
| 1749249600 | 10.19 | 0.83 | 8.87 | 9.6199999 | 10.21 | 9.5207 | 40673274 |
| 1749163200 | 9.36 | -0.28 | -2.90 | 9.68 | 9.77 | 9.2449999 | 29895183 |
| 1749076800 | 9.64 | -0.08 | -0.82 | 9.8 | 9.85 | 9.35 | 26609650 |
| 1748990400 | 9.72 | -0.01 | -0.10 | 10.2 | 10.44 | 9.66 | 27373841 |
| 1748904000 | 9.73 | -0.36 | -3.57 | 10.01 | 10.05 | 9.68 | 18649596 |
| 1748644800 | 10.09 | -0.51 | -4.81 | 10.43 | 10.5 | 9.8699999 | 23873350 |
| 1748558400 | 10.6 | -0.35 | -3.20 | 11.2 | 11.23 | 10.49 | 24147836 |
| 1748472000 | 10.95 | 0.03 | 0.27 | 11.35 | 11.58 | 10.72 | 36426488 |
| 1748385600 | 10.92 | 0.33 | 3.12 | 11 | 11.425 | 10.67 | 34071397 |
| 1748040000 | 10.59 | -0.01 | -0.09 | 10.5 | 10.79 | 10.38 | 20022478 |
| 1747953600 | 10.6 | -0.22 | -2.03 | 10.55 | 10.85 | 10.24 | 31404998 |
| 1747867200 | 10.82 | -0.47 | -4.16 | 10.86 | 11.335 | 10.68 | 30584884 |
| 1747780800 | 11.29 | -0.1 | -0.88 | 11.2 | 11.52 | 10.91 | 35823409 |
| 1747694400 | 11.39 | -1.91 | -14.36 | 12.54 | 12.78 | 11.175 | 57296920 |
| 1747435200 | 13.3 | 1.11 | 9.11 | 12.8399 | 13.92 | 12.63 | 72033657 |
| 1747348800 | 12.19 | 0.35 | 2.96 | 11.52 | 12.25 | 11.49 | 42495968 |
| 1747262400 | 11.84 | 0.68 | 6.09 | 11.07 | 11.89 | 10.97 | 47415112 |
| 1747176000 | 11.16 | 2.08 | 22.91 | 9.47 | 11.52 | 9.43 | 91762518 |
| 1747089600 | 9.08 | 0.27 | 3.06 | 9.24 | 9.33 | 8.8407 | 31914485 |
| 1746830400 | 8.81 | 0.05 | 0.57 | 8.77 | 8.9082 | 8.5701 | 14504246 |
| 1746744000 | 8.76 | 0.2 | 2.34 | 8.89 | 9.02 | 8.63 | 17082298 |
| 1746657600 | 8.56 | 0.03 | 0.35 | 8.5399999 | 8.66 | 8.355 | 12607580 |
| 1746571200 | 8.53 | -0.16 | -1.84 | 8.47 | 8.57 | 8.23 | 15538017 |
| 1746484800 | 8.69 | -0.6 | -6.46 | 9.11 | 9.19 | 8.6423 | 19182398 |
| 1746225600 | 9.2899999 | 0.81 | 9.55 | 8.59 | 9.61 | 8.59 | 39730672 |
| 1746139200 | 8.48 | 0.15 | 1.80 | 8.47 | 8.56 | 8.16 | 24280381 |
| 1746052800 | 8.33 | -0.66 | -7.34 | 8.6199999 | 8.655 | 8.14 | 28091531 |
| 1745966400 | 8.99 | 0.46 | 5.39 | 8.58 | 9 | 8.51 | 21436324 |
| 1745880000 | 8.53 | -0.06 | -0.70 | 8.69 | 8.89 | 8.21 | 16294027 |
| 1745620800 | 8.59 | 0.03 | 0.35 | 8.56 | 8.865 | 8.435 | 20080874 |
| 1745534400 | 8.56 | 0.51 | 6.34 | 8.18 | 8.58 | 8.09 | 23026664 |
| 1745448000 | 8.05 | 0.71 | 9.67 | 7.81 | 8.19 | 7.685 | 26881922 |
| 1745361600 | 7.34 | 0.2 | 2.80 | 7.22 | 7.4687 | 7.1 | 14341696 |
| 1745275200 | 7.14 | -0.09 | -1.24 | 7.13 | 7.2099 | 6.94 | 13901538 |
| 1744929600 | 7.23 | 0.18 | 2.55 | 7.19 | 7.6 | 7.04 | 20973728 |
| 1744843200 | 7.05 | -0.07 | -0.98 | 7.05 | 7.08 | 6.81 | 13263282 |
| 1744756800 | 7.12 | -0.13 | -1.79 | 7.25 | 7.48 | 7 | 13865286 |
| 1744670400 | 7.25 | 0.22 | 3.13 | 7.33 | 7.46 | 6.99 | 15392509 |
| 1744411200 | 7.03 | 0.01 | 0.14 | 6.87 | 7.08 | 6.75 | 15525257 |
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
