Premium
Aspen Aerogels Inc. (AP1)
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 | -0.4420001 | -8.93109921196 | 4.949 | 4.9749999 | 4.422 | 619 | 4.85366102 | DE |
| 4 | -0.359 | -7.37772312737 | 4.8659999 | 5.704 | 4.422 | 877 | 5.21909321 | DE |
| 12 | 1.4619999 | 48.0131330049 | 3.045 | 5.704 | 2.6789999 | 943 | 4.59983237 | DE |
| 26 | 1.6469999 | 57.5874090909 | 2.86 | 5.704 | 2.02 | 1354 | 3.50186534 | DE |
| 52 | -1.4430001 | -24.252102521 | 5.95 | 8.1999999 | 2.02 | 2685 | 5.05021034 | DE |
| 156 | -19.4930001 | -81.22083375 | 24 | 30.8 | 2.02 | 2045 | 9.77227068 | DE |
| 260 | -19.4930001 | -81.22083375 | 24 | 30.8 | 2.02 | 2045 | 9.77227068 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 4.558 | 0.03 | 0.62 | 4.529 | 4.558 | 4.529 | 119 |
| 1783628700 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1783542300 | 4.53 | 0.11 | 2.44 | 4.53 | 4.53 | 4.53 | 9 |
| 1783455900 | 4.422 | -0.55 | -11.12 | 4.477 | 4.477 | 4.422 | 400 |
| 1783369500 | 4.9749999 | 0.17 | 3.54 | 4.949 | 4.9749999 | 4.949 | 1447 |
| 1783110300 | 4.805 | 0 | 0.00 | 4.805 | 4.805 | 4.805 | 0 |
| 1783023900 | 4.805 | -0.63 | -11.64 | 5.25 | 5.25 | 4.805 | 285 |
| 1782937500 | 5.438 | -0.16 | -2.89 | 5.62 | 5.62 | 5.438 | 822 |
| 1782851100 | 5.6 | 0.47 | 9.08 | 5.188 | 5.6 | 5.188 | 710 |
| 1782764700 | 5.134 | 0.38 | 7.95 | 4.901 | 5.134 | 4.901 | 15 |
| 1782505500 | 4.756 | -0.25 | -4.96 | 4.986 | 4.986 | 4.75 | 148 |
| 1782419100 | 5.0039999 | 0 | 0.00 | 5.0039999 | 5.0039999 | 5.0039999 | 0 |
| 1782332700 | 5.0039999 | -0.18 | -3.51 | 5.0039999 | 5.0039999 | 5.0039999 | 18 |
| 1782246300 | 5.186 | -0.52 | -9.08 | 5.632 | 5.632 | 5.186 | 1180 |
| 1782159900 | 5.704 | 0.23 | 4.24 | 5.424 | 5.704 | 5.422 | 1225 |
| 1781900700 | 5.472 | 0 | 0.00 | 5.472 | 5.472 | 5.472 | 0 |
| 1781814300 | 5.472 | 0.13 | 2.47 | 5.472 | 5.472 | 5.472 | 200 |
| 1781727900 | 5.34 | 0.23 | 4.46 | 5.01 | 5.34 | 5.01 | 3034 |
| 1781641500 | 5.112 | 0.01 | 0.16 | 5.112 | 5.112 | 5.112 | 1 |
| 1781555100 | 5.104 | 0.07 | 1.47 | 5.234 | 5.234 | 5.104 | 4127 |
| 1781295900 | 5.03 | 0.22 | 4.53 | 4.8659999 | 5.03 | 4.8659999 | 411 |
| 1781209500 | 4.812 | 0.06 | 1.18 | 4.812 | 4.812 | 4.812 | 5 |
| 1781123100 | 4.756 | -0 | -0.06 | 4.8499999 | 4.8499999 | 4.756 | 2350 |
| 1781036700 | 4.759 | -0.2 | -3.96 | 4.759 | 4.759 | 4.759 | 200 |
| 1780950300 | 4.955 | 0.17 | 3.53 | 4.955 | 4.955 | 4.955 | 100 |
| 1780691100 | 4.7859999 | -0.23 | -4.51 | 5.0039999 | 5.072 | 4.7859999 | 1996 |
| 1780604700 | 5.0119999 | 0.01 | 0.24 | 5.0039999 | 5.0119999 | 5.0039999 | 619 |
| 1780518300 | 5 | -0.35 | -6.58 | 5.244 | 5.244 | 4.968 | 4161 |
| 1780431900 | 5.352 | -0.17 | -3.01 | 5.352 | 5.352 | 5.352 | 250 |
| 1780345500 | 5.518 | 0.01 | 0.22 | 5.55 | 5.55 | 5.518 | 350 |
| 1780086300 | 5.506 | 0.04 | 0.73 | 5.394 | 5.506 | 5.388 | 1127 |
| 1779999900 | 5.466 | 0.43 | 8.45 | 5.356 | 5.466 | 5.356 | 200 |
| 1779913500 | 5.04 | 0.09 | 1.72 | 5.04 | 5.04 | 5.04 | 100 |
| 1779827100 | 4.955 | 0.03 | 0.51 | 4.915 | 4.955 | 4.915 | 350 |
| 1779740700 | 4.93 | 0.12 | 2.56 | 5.0999999 | 5.0999999 | 4.926 | 1100 |
| 1779481500 | 4.807 | 0.55 | 12.95 | 4.807 | 4.807 | 4.807 | 500 |
| 1779395100 | 4.256 | -0.16 | -3.67 | 4.317 | 4.317 | 4.256 | 510 |
| 1779308700 | 4.418 | 0.13 | 3.03 | 4.445 | 4.445 | 4.418 | 1056 |
| 1779222300 | 4.288 | -0.37 | -7.90 | 4.453 | 4.453 | 4.288 | 688 |
| 1779135900 | 4.6559999 | -0.2 | -4.16 | 4.6559999 | 4.6559999 | 4.6559999 | 150 |
| 1778876700 | 4.8579999 | -0.2 | -3.95 | 4.925 | 5.062 | 4.8579999 | 1275 |
| 1778790300 | 5.058 | 0.62 | 13.97 | 5 | 5.058 | 4.956 | 2311 |
| 1778703900 | 4.438 | 0 | 0.11 | 4.438 | 4.438 | 4.438 | 100 |
| 1778617500 | 4.433 | 0.13 | 3.09 | 4.436 | 4.436 | 4.433 | 17 |
| 1778531100 | 4.3 | -0.14 | -3.22 | 4.353 | 4.353 | 4.138 | 720 |
| 1778271900 | 4.4429999 | 0.09 | 1.97 | 4.284 | 4.723 | 4.284 | 3359 |
| 1778185500 | 4.357 | 0.7 | 19.21 | 3.572 | 4.5 | 3.572 | 1602 |
| 1778099100 | 3.655 | 0.35 | 10.72 | 3.473 | 3.655 | 3.473 | 374 |
| 1778012700 | 3.301 | -0.11 | -3.25 | 3.27 | 3.301 | 3.27 | 201 |
| 1777926300 | 3.412 | 0.31 | 9.89 | 3.485 | 3.515 | 3.35 | 5091 |
| 1777580700 | 3.105 | 0 | 0.00 | 3.105 | 3.105 | 3.105 | 0 |
| 1777494300 | 3.105 | 0.04 | 1.37 | 2.989 | 3.105 | 2.989 | 650 |
| 1777407900 | 3.063 | 0.01 | 0.16 | 3.062 | 3.063 | 3.062 | 667 |
| 1777321500 | 3.058 | 0.13 | 4.26 | 3.058 | 3.058 | 3.058 | 243 |
| 1777062300 | 2.933 | 0 | 0.00 | 2.933 | 2.933 | 2.933 | 0 |
| 1776975900 | 2.933 | 0.16 | 5.66 | 2.811 | 2.933 | 2.811 | 1006 |
| 1776889500 | 2.7759999 | -0.28 | -9.01 | 2.956 | 2.956 | 2.6789999 | 646 |
| 1776803100 | 3.051 | 0 | 0.00 | 3.051 | 3.051 | 3.051 | 0 |
| 1776716700 | 3.051 | 0.1 | 3.32 | 2.958 | 3.051 | 2.958 | 422 |
| 1776457500 | 2.953 | 0.18 | 6.30 | 3.045 | 3.045 | 2.953 | 533 |
| 1776371100 | 2.778 | -0.02 | -0.57 | 2.778 | 2.778 | 2.778 | 760 |
| 1776284700 | 2.794 | -0.06 | -1.96 | 2.794 | 2.794 | 2.794 | 64 |
| 1776198300 | 2.85 | -0.11 | -3.65 | 2.9 | 2.9 | 2.85 | 1600 |
| 1776111900 | 2.958 | -0.01 | -0.40 | 2.789 | 2.958 | 2.789 | 1300 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
