Premium
AXT Inc (AHV)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.112 | 7.74550484094 | 1.446 | 1.684 | 1.446 | 1391 | 1.55583028 | DE |
| 4 | -0.666 | -29.9460431655 | 2.224 | 2.406 | 1.278 | 5925 | 1.71084839 | DE |
| 12 | -0.56 | -26.4400377715 | 2.118 | 2.406 | 1.278 | 3829 | 1.88724107 | DE |
| 26 | -0.35 | -18.3438155136 | 1.908 | 2.7 | 1.278 | 3429 | 1.9782675 | DE |
| 52 | -3.222 | -67.4058577406 | 4.78 | 5.05 | 1.278 | 2675 | 2.28472587 | DE |
| 156 | -0.902 | -36.6666666667 | 2.46 | 5.05 | 1.278 | 2713 | 2.50297489 | DE |
| 260 | -0.902 | -36.6666666667 | 2.46 | 5.05 | 1.278 | 2713 | 2.50297489 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 1.684 | 0.13 | 8.58 | 1.684 | 1.684 | 1.684 | 101 |
| 1742246820 | 1.551 | 0 | 0.00 | 1.551 | 1.551 | 1.551 | 0 |
| 1741987620 | 1.551 | 0.13 | 9.23 | 1.446 | 1.551 | 1.446 | 2680 |
| 1741901220 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741814820 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741728420 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741642020 | 1.42 | -0.06 | -3.73 | 1.42 | 1.42 | 1.42 | 6982 |
| 1741382820 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
| 1741296420 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
| 1741210020 | 1.475 | -0.03 | -1.67 | 1.475 | 1.475 | 1.475 | 80 |
| 1741123620 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1741037220 | 1.5 | -0.03 | -2.02 | 1.549 | 1.549 | 1.5 | 1150 |
| 1740778020 | 1.531 | -0.1 | -5.84 | 1.514 | 1.531 | 1.449 | 10218 |
| 1740691620 | 1.6259999 | 0.33 | 25.37 | 1.587 | 1.6259999 | 1.587 | 1363 |
| 1740605220 | 1.297 | 0 | 0.00 | 1.297 | 1.297 | 1.297 | 0 |
| 1740518820 | 1.297 | -0 | -0.31 | 1.328 | 1.328 | 1.278 | 2255 |
| 1740432420 | 1.301 | -0.23 | -15.08 | 1.54 | 1.549 | 1.301 | 3294 |
| 1740173220 | 1.532 | -0.73 | -32.21 | 1.889 | 1.889 | 1.532 | 24490 |
| 1740086820 | 2.2599999 | -0.15 | -6.07 | 2.3159999 | 2.38 | 2.2599999 | 10329 |
| 1740000420 | 2.406 | 0.27 | 12.43 | 2.224 | 2.406 | 2.224 | 8153 |
| 1739914020 | 2.14 | -0.03 | -1.56 | 2.148 | 2.148 | 2.14 | 4010 |
| 1739827620 | 2.174 | 0.17 | 8.70 | 2.174 | 2.174 | 2.174 | 385 |
| 1739568420 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1739482020 | 2 | 0.09 | 4.71 | 2 | 2 | 2 | 765 |
| 1739395620 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1739309220 | 1.91 | -0.09 | -4.60 | 1.91 | 1.91 | 1.91 | 2007 |
| 1739222820 | 2.0019999 | -0.04 | -2.15 | 2.0019999 | 2.0019999 | 2.0019999 | 50 |
| 1738963620 | 2.0459999 | 0.03 | 1.39 | 2.0459999 | 2.0459999 | 2.0459999 | 250 |
| 1738877220 | 2.0179999 | 0 | 0.00 | 2.0179999 | 2.0179999 | 2.0179999 | 0 |
| 1738790820 | 2.0179999 | 0.01 | 0.60 | 2.0179999 | 2.0179999 | 2.0179999 | 200 |
| 1738704420 | 2.0059999 | 0 | 0.00 | 2.0059999 | 2.0059999 | 2.0059999 | 0 |
| 1738618020 | 2.0059999 | 0.04 | 1.83 | 1.97 | 2.0059999 | 1.97 | 1623 |
| 1738358820 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1738272420 | 1.97 | -0.06 | -2.76 | 1.97 | 1.97 | 1.97 | 765 |
| 1738186020 | 2.0259999 | 0 | 0.00 | 2.0259999 | 2.0259999 | 2.0259999 | 0 |
| 1738099620 | 2.0259999 | -0.09 | -4.16 | 2.0259999 | 2.0259999 | 2.0259999 | 100 |
| 1738013220 | 2.114 | -0.06 | -2.85 | 2.136 | 2.162 | 2.114 | 4405 |
| 1737754020 | 2.176 | 0.01 | 0.55 | 2.24 | 2.24 | 2.176 | 100 |
| 1737667620 | 2.164 | 0 | 0.00 | 2.164 | 2.164 | 2.164 | 0 |
| 1737581220 | 2.164 | -0 | -0.09 | 2.164 | 2.164 | 2.164 | 9500 |
| 1737494820 | 2.166 | 0 | 0.00 | 2.166 | 2.166 | 2.166 | 0 |
| 1737408420 | 2.166 | 0 | 0.00 | 2.166 | 2.166 | 2.166 | 0 |
| 1737149220 | 2.166 | 0.21 | 10.68 | 2.174 | 2.174 | 2.166 | 9600 |
| 1737062820 | 1.957 | 0 | 0.00 | 1.957 | 1.957 | 1.957 | 0 |
| 1736976420 | 1.957 | 0 | 0.00 | 1.957 | 1.957 | 1.957 | 0 |
| 1736890020 | 1.957 | 0 | 0.00 | 1.957 | 1.957 | 1.957 | 0 |
| 1736803620 | 1.957 | -0.11 | -5.37 | 2.124 | 2.124 | 1.957 | 3866 |
| 1736544420 | 2.068 | -0.16 | -7.26 | 2.126 | 2.126 | 2.068 | 7165 |
| 1736458020 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1736371620 | 2.23 | 0.06 | 2.76 | 2.23 | 2.23 | 2.23 | 225 |
| 1736285220 | 2.17 | -0.03 | -1.36 | 2.21 | 2.21 | 2.16 | 2390 |
| 1736198820 | 2.2 | 0.03 | 1.29 | 2.242 | 2.242 | 2.2 | 5672 |
| 1735939620 | 2.172 | 0.05 | 2.55 | 2.172 | 2.172 | 2.172 | 200 |
| 1735853220 | 2.118 | 0 | 0.19 | 2.118 | 2.118 | 2.118 | 2000 |
| 1735594020 | 2.114 | 0 | 0.00 | 2.114 | 2.114 | 2.114 | 0 |
| 1735334820 | 2.114 | 0 | 0.00 | 2.114 | 2.114 | 2.114 | 0 |
| 1734989220 | 2.114 | 0.01 | 0.48 | 2.114 | 2.114 | 2.114 | 477 |
| 1734730020 | 2.104 | -0.12 | -5.40 | 2.12 | 2.142 | 2.0499999 | 22162 |
| 1734643620 | 2.224 | 0 | 0.00 | 2.224 | 2.224 | 2.224 | 0 |
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
