Premium
Aeva Technologies Inc (AEVA.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 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 0.0726 | 0.0026 | 3.71 | 0.064579 | 0.0754 | 0.064579 | 22964 |
| 1737675600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737589200 | 0.07 | -0.0047 | -6.29 | 0.0699 | 0.0701 | 0.0645 | 12404 |
| 1737502800 | 0.0747 | 0.0034 | 4.77 | 0.0743999 | 0.0749 | 0.0601 | 29478 |
| 1737157200 | 0.0713 | -0.0087 | -10.88 | 0.0749 | 0.0749 | 0.0616 | 3916 |
| 1737070800 | 0.08 | 0.0001 | 0.13 | 0.08 | 0.08 | 0.05 | 58741 |
| 1736984400 | 0.0799 | 0.0179 | 28.87 | 0.0693 | 0.08 | 0.0631 | 34587 |
| 1736898000 | 0.062 | -0.0076 | -10.92 | 0.079044 | 0.079044 | 0.062 | 15302 |
| 1736811600 | 0.0696 | 0.0036 | 5.45 | 0.079 | 0.089 | 0.062 | 20296 |
| 1736552400 | 0.066 | -0.004 | -5.71 | 0.07 | 0.0749 | 0.0456 | 45557 |
| 1736379600 | 0.07 | -0.011 | -13.58 | 0.0751 | 0.0838 | 0.0565 | 59276 |
| 1736293200 | 0.081 | 0.001 | 1.25 | 0.091 | 0.094 | 0.075 | 90492 |
| 1736206800 | 0.08 | 0.01 | 14.29 | 0.0725 | 0.083 | 0.07 | 67117 |
| 1735947600 | 0.07 | 0.0058001 | 9.03 | 0.0743 | 0.084 | 0.0603 | 96467 |
| 1735861200 | 0.0641999 | 0.0003999 | 0.63 | 0.064 | 0.075 | 0.06 | 78936 |
| 1735688400 | 0.0638 | 0.0105 | 19.70 | 0.067 | 0.075 | 0.056 | 130655 |
| 1735602000 | 0.0533 | -0.0107 | -16.72 | 0.064 | 0.064 | 0.05 | 24601 |
| 1735342800 | 0.064 | 0 | 0.00 | 0.0849 | 0.0849 | 0.063 | 40092 |
| 1735256400 | 0.064 | 0.0015 | 2.40 | 0.0644 | 0.078 | 0.05 | 195896 |
| 1735077840 | 0.0625 | 0.0075 | 13.64 | 0.0505 | 0.0625 | 0.05 | 8550 |
| 1734997200 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.042 | 105875 |
| 1734738000 | 0.045 | -0.0021 | -4.46 | 0.047 | 0.055 | 0.045 | 48290 |
| 1734651600 | 0.0471 | 0.0001 | 0.21 | 0.047 | 0.0500009 | 0.047 | 7189 |
| 1734565200 | 0.047 | -0.0124 | -20.88 | 0.0474 | 0.05299 | 0.047 | 22103 |
| 1734478800 | 0.0594 | 0.0106 | 21.72 | 0.0588 | 0.0694 | 0.047 | 10605 |
| 1734392400 | 0.0488 | -0.0022 | -4.31 | 0.0488 | 0.0695 | 0.0488 | 11898 |
| 1734133200 | 0.0509999 | -0.0095 | -15.70 | 0.06 | 0.0688 | 0.047 | 10600 |
| 1734046800 | 0.0605 | 0.005692 | 10.39 | 0.06 | 0.0605 | 0.048 | 7011 |
| 1733960400 | 0.054808 | -0.004192 | -7.11 | 0.06 | 0.072 | 0.048 | 27407 |
| 1733874000 | 0.059 | 0.009 | 18.00 | 0.05 | 0.064 | 0.048 | 79708 |
| 1733787600 | 0.05 | -0.0025 | -4.76 | 0.06 | 0.06 | 0.05 | 33000 |
| 1733528400 | 0.0525 | -0.0109 | -17.19 | 0.07 | 0.0707 | 0.048 | 35601 |
| 1733442000 | 0.0634 | -0.0066 | -9.43 | 0.0525 | 0.0689 | 0.048 | 44969 |
| 1733355600 | 0.07 | 0.022 | 45.83 | 0.07 | 0.075 | 0.05 | 10056 |
| 1733269200 | 0.048 | -0.0018 | -3.61 | 0.0605 | 0.0605 | 0.048 | 6806 |
| 1733182800 | 0.0497999 | -0.0164 | -24.77 | 0.059023 | 0.059023 | 0.045 | 12079 |
| 1732917840 | 0.0662 | -0.0079 | -10.66 | 0.08 | 0.09 | 0.0662 | 6993 |
| 1732750800 | 0.0741 | 0.0066 | 9.78 | 0.084 | 0.084 | 0.0675999 | 17808 |
| 1732664400 | 0.0675 | 0.0045 | 7.14 | 0.0669 | 0.08 | 0.044 | 84257 |
| 1732578000 | 0.063 | 0.0153 | 32.08 | 0.0488 | 0.063 | 0.0361 | 66108 |
| 1732318800 | 0.0477 | -0.0124 | -20.63 | 0.0542 | 0.059 | 0.046 | 8200 |
| 1732232400 | 0.0601 | -0.0018 | -2.91 | 0.0582 | 0.065 | 0.0541 | 5250 |
| 1732146000 | 0.0619 | -0.0002 | -0.32 | 0.062 | 0.062 | 0.052 | 3950 |
| 1732059600 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1731973200 | 0.0621 | -0.0029 | -4.46 | 0.065 | 0.065 | 0.0475 | 1069 |
| 1731714000 | 0.065 | -0.0005 | -0.76 | 0.065 | 0.07 | 0.065 | 179 |
| 1731627600 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 0 |
| 1731541200 | 0.0655 | -0.0035 | -5.07 | 0.069 | 0.069 | 0.0609 | 50515 |
| 1731454800 | 0.069 | 0.009 | 15.00 | 0.0636 | 0.069 | 0.0635 | 39545 |
| 1731368400 | 0.06 | -0.0037 | -5.81 | 0.06 | 0.06 | 0.06 | 108 |
| 1731109200 | 0.0637 | 0.0222 | 53.49 | 0.044 | 0.0638 | 0.044 | 5998 |
| 1731022800 | 0.0415 | -0.0234 | -36.06 | 0.066 | 0.0688 | 0.0415 | 2900 |
| 1730936400 | 0.0649 | 0.000444 | 0.69 | 0.0565 | 0.0649 | 0.041 | 6760 |
| 1730850000 | 0.064456 | 0.000856 | 1.35 | 0.066 | 0.066001 | 0.0636 | 2783 |
| 1730763600 | 0.0636 | 0.0106 | 20.00 | 0.067 | 0.067 | 0.0636 | 1400 |
| 1730500800 | 0.053 | -0.0101 | -16.01 | 0.0674 | 0.068 | 0.053 | 7838 |
| 1730414400 | 0.0631 | 0.0001 | 0.16 | 0.068 | 0.068 | 0.063 | 11745 |
| 1730328000 | 0.063 | 0.003001 | 5.00 | 0.06 | 0.069 | 0.057 | 22147 |
| 1730241600 | 0.059999 | 0.0036 | 6.38 | 0.065 | 0.065 | 0.053 | 6400 |
| 1730155200 | 0.056399 | 0.004999 | 9.73 | 0.06 | 0.06 | 0.053 | 7650 |
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
