Premium
Aeva Technologies Inc (AEVA)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.44444444444 | 4.5 | 4.63 | 4.3 | 293667 | 4.4592354 | CS |
| 4 | -0.3312 | -7.01516563586 | 4.7212 | 5.46 | 4.0807 | 517341 | 4.75344254 | CS |
| 12 | 0.63 | 16.7553191489 | 3.76 | 5.46 | 3.32 | 473070 | 4.42987663 | CS |
| 26 | 0.915 | 26.3309352518 | 3.475 | 5.46 | 2.36 | 344337 | 3.94104524 | CS |
| 52 | -0.434 | -8.99668325041 | 4.824 | 7.25 | 2.2007 | 470207 | 4.32144853 | CS |
| 156 | -18.46 | -80.7877461707 | 22.85 | 28.4 | 2.2007 | 988365 | 9.83977004 | CS |
| 260 | -64.61 | -93.6376811594 | 69 | 94.55 | 2.2007 | 1123320 | 22.15035399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 4.3099999 | -0.15 | -3.36 | 4.41 | 4.5599999 | 4.3 | 285063 |
| 1737675600 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1737589200 | 4.46 | -0.01 | -0.22 | 4.48 | 4.5164 | 4.32 | 274761 |
| 1737502800 | 4.47 | 0.02 | 0.45 | 4.53 | 4.61 | 4.34 | 276867 |
| 1737157200 | 4.45 | 0.06 | 1.37 | 4.5 | 4.51 | 4.3099999 | 336800 |
| 1737070800 | 4.39 | -0.05 | -1.13 | 4.47 | 4.54 | 4.2699999 | 292705 |
| 1736984400 | 4.44 | 0.26 | 6.22 | 4.43 | 4.5 | 4.3004 | 198156 |
| 1736898000 | 4.18 | 0.04 | 0.97 | 4.21 | 4.42 | 4.14 | 263839 |
| 1736811600 | 4.14 | -0.35 | -7.80 | 4.36 | 4.36 | 4.0807 | 419140 |
| 1736552400 | 4.49 | -0.04 | -0.88 | 4.54 | 4.62 | 4.3501 | 438236 |
| 1736379600 | 4.53 | -0.46 | -9.22 | 4.86 | 4.8781 | 4.44 | 789116 |
| 1736293200 | 4.99 | -0.1 | -1.96 | 5.12 | 5.4 | 4.95 | 1171186 |
| 1736206800 | 5.09 | -0.13 | -2.49 | 5.46 | 5.49 | 4.96 | 913344 |
| 1735947600 | 5.22 | 0.21 | 4.19 | 5.01 | 5.36 | 4.86 | 751617 |
| 1735861200 | 5.01 | 0.26 | 5.47 | 4.86 | 5.3099999 | 4.62 | 800141 |
| 1735688400 | 4.75 | 0 | 0.00 | 4.83 | 5.16 | 4.65 | 635481 |
| 1735602000 | 4.75 | -0.02 | -0.42 | 4.65 | 4.8 | 4.46 | 385149 |
| 1735342800 | 4.7699999 | -0.01 | -0.21 | 4.71 | 4.82 | 4.53 | 489184 |
| 1735256400 | 4.78 | 0.29 | 6.46 | 4.44 | 4.867 | 4.44 | 525178 |
| 1735077840 | 4.49 | 0.13 | 2.98 | 4.38 | 4.55 | 4.34 | 205842 |
| 1734997200 | 4.36 | 0.34 | 8.46 | 4.1 | 4.4 | 3.9925 | 289744 |
| 1734738000 | 4.0199999 | 0.15 | 3.88 | 3.8 | 4.105 | 3.75 | 637117 |
| 1734651600 | 3.87 | 0.04 | 1.04 | 3.91 | 3.9997 | 3.8 | 348415 |
| 1734565200 | 3.83 | -0.22 | -5.43 | 4.04 | 4.265 | 3.775 | 590820 |
| 1734478800 | 4.05 | -0.2 | -4.71 | 4.23 | 4.23 | 4.0199999 | 349794 |
| 1734392400 | 4.25 | -0.09 | -2.07 | 4.33 | 4.41 | 4.1 | 462907 |
| 1734133200 | 4.34 | 0.01 | 0.23 | 4.3 | 4.465 | 4.17 | 291403 |
| 1734046800 | 4.33 | -0.17 | -3.78 | 4.45 | 4.48 | 4.09 | 538916 |
| 1733960400 | 4.5 | 0.03 | 0.67 | 4.5 | 4.648 | 4.35 | 307082 |
| 1733874000 | 4.47 | -0.31 | -6.49 | 4.78 | 4.88 | 4.46 | 661789 |
| 1733787600 | 4.78 | 0.12 | 2.58 | 4.82 | 4.82 | 4.5 | 916469 |
| 1733528400 | 4.66 | 0.28 | 6.39 | 4.44 | 5.01 | 4.44 | 805824 |
| 1733442000 | 4.38 | -0.01 | -0.23 | 4.38 | 4.47 | 4.1904 | 249086 |
| 1733355600 | 4.39 | 0.08 | 1.86 | 4.23 | 4.49 | 4.18 | 278378 |
| 1733269200 | 4.3099999 | -0.2 | -4.43 | 4.49 | 4.57 | 4.2101 | 685864 |
| 1733182800 | 4.51 | -0.09 | -1.96 | 4.55 | 4.7 | 4.34 | 545609 |
| 1732917840 | 4.6 | -0.15 | -3.16 | 4.76 | 4.92 | 4.55 | 290969 |
| 1732750800 | 4.75 | 0.22 | 4.86 | 4.57 | 4.78 | 4.48 | 431762 |
| 1732664400 | 4.53 | 0.03 | 0.67 | 4.45 | 4.6 | 4.3 | 533114 |
| 1732578000 | 4.5 | 0.25 | 5.88 | 4.4 | 4.61 | 4.3099999 | 1378144 |
| 1732318800 | 4.25 | 0.48 | 12.73 | 3.95 | 4.29 | 3.76 | 700015 |
| 1732232400 | 3.77 | 0.32 | 9.28 | 3.44 | 3.845 | 3.4 | 321436 |
| 1732146000 | 3.45 | -0.21 | -5.74 | 3.6 | 3.66 | 3.32 | 451836 |
| 1732059600 | 3.66 | -0.02 | -0.54 | 3.69 | 3.74 | 3.57 | 308599 |
| 1731973200 | 3.68 | -0.05 | -1.34 | 3.77 | 3.81 | 3.66 | 289803 |
| 1731714000 | 3.73 | -0.04 | -1.06 | 3.77 | 3.79 | 3.655 | 222357 |
| 1731627600 | 3.77 | -0.08 | -2.08 | 3.85 | 3.889 | 3.7 | 311229 |
| 1731541200 | 3.85 | -0.22 | -5.41 | 4.09 | 4.12 | 3.85 | 280585 |
| 1731454800 | 4.07 | -0.09 | -2.16 | 4.12 | 4.2386 | 3.9529 | 443267 |
| 1731368400 | 4.16 | -0.16 | -3.70 | 4.43 | 4.43 | 4.01 | 558593 |
| 1731109200 | 4.32 | 0.02 | 0.47 | 4.28 | 4.41 | 4.14 | 448281 |
| 1731022800 | 4.3 | -0.01 | -0.23 | 4.35 | 4.5699 | 4.03 | 567043 |
| 1730936400 | 4.3099999 | 0.26 | 6.42 | 4.26 | 4.38 | 4.05 | 633517 |
| 1730850000 | 4.05 | 0.2 | 5.19 | 3.85 | 4.16 | 3.82 | 333707 |
| 1730763600 | 3.85 | -0.09 | -2.28 | 3.91 | 4.0348 | 3.81 | 202137 |
| 1730500800 | 3.94 | 0.26 | 7.07 | 3.76 | 4.15 | 3.76 | 362540 |
| 1730414400 | 3.68 | -0.32 | -8.00 | 4 | 4.005 | 3.6 | 352953 |
| 1730328000 | 4 | -0.21 | -4.99 | 4.15 | 4.25 | 3.95 | 281109 |
| 1730241600 | 4.21 | -0.27 | -6.03 | 4.49 | 4.5 | 4.115 | 237644 |
| 1730155200 | 4.48 | 0.43 | 10.62 | 4.14 | 4.58 | 4.03 | 406211 |
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
