Premium
Aspen Aerogels Inc. (AP1)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -11.3821138211 | 12.3 | 12.8 | 10.699999 | 928 | 11.94610082 | DE |
| 4 | -0.8 | -6.83760683761 | 11.7 | 13.8 | 10.699999 | 2285 | 12.46029219 | DE |
| 12 | -5.999999 | -35.5029547635 | 16.899999 | 17.7 | 10.699999 | 1473 | 13.3320731 | DE |
| 26 | -9.9 | -47.5961538462 | 20.8 | 30.8 | 10.699999 | 1848 | 19.40311603 | DE |
| 52 | -13.1 | -54.5833333333 | 24 | 30.8 | 10.699999 | 1662 | 20.55164807 | DE |
| 156 | -13.1 | -54.5833333333 | 24 | 30.8 | 10.699999 | 1662 | 20.55164807 | DE |
| 260 | -13.1 | -54.5833333333 | 24 | 30.8 | 10.699999 | 1662 | 20.55164807 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 11.6 | -0.5 | -4.13 | 12.3 | 12.3 | 11.2 | 2064 |
| 1737408420 | 12.1 | -0.4 | -3.20 | 12.5 | 12.5 | 12.1 | 1155 |
| 1737149220 | 12.5 | 0.6 | 5.04 | 12.1 | 12.6 | 12.1 | 320 |
| 1737062820 | 11.9 | -0.7 | -5.56 | 12.6 | 12.8 | 11.9 | 517 |
| 1736976420 | 12.6 | 0.4 | 3.28 | 12.3 | 12.8 | 12 | 586 |
| 1736890020 | 12.2 | 0.2 | 1.67 | 12.4 | 12.8 | 12.2 | 5577 |
| 1736803620 | 12 | -0.4 | -3.23 | 12.1 | 12.3 | 11.7 | 3093 |
| 1736544420 | 12.4 | -0.4 | -3.13 | 12.8 | 12.8 | 12.2 | 2252 |
| 1736458020 | 12.8 | 0.1 | 0.79 | 12.6 | 12.9 | 12.6 | 605 |
| 1736371620 | 12.7 | -0.2 | -1.55 | 13.1 | 13.1 | 12.4 | 4408 |
| 1736285220 | 12.9 | -0.5 | -3.73 | 13.6 | 13.8 | 12.7 | 10460 |
| 1736198820 | 13.4 | 1 | 8.06 | 13 | 13.7 | 13 | 1147 |
| 1735939620 | 12.4 | 0.2 | 1.64 | 12 | 12.4 | 12 | 1064 |
| 1735853220 | 12.2 | 0.4 | 3.39 | 11.6 | 12.2 | 11.5 | 1761 |
| 1735594020 | 11.8 | 0 | 0.00 | 12 | 12 | 11.7 | 316 |
| 1735334820 | 11.8 | 0.3 | 2.61 | 11.7 | 12.2 | 11.7 | 1227 |
| 1734989220 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 100 |
| 1734730020 | 11.4 | -0.3 | -2.56 | 11.4 | 11.4 | 11 | 1075 |
| 1734643620 | 11.7 | -1.4 | -10.69 | 12.3 | 12.3 | 11.7 | 680 |
| 1734557220 | 13.1 | 1 | 8.26 | 12.7 | 13.1 | 12.5 | 1065 |
| 1734470820 | 12.1 | -0.2 | -1.63 | 12.4 | 12.6 | 12.1 | 892 |
| 1734384420 | 12.3 | -0.1 | -0.81 | 12.3 | 12.3 | 12.3 | 50 |
| 1734125220 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 565 |
| 1734038820 | 12.5 | -0.4 | -3.10 | 12.5 | 12.5 | 12.5 | 400 |
| 1733952420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 154 |
| 1733866020 | 12.9 | -0.6 | -4.44 | 13.5 | 13.5 | 12.9 | 578 |
| 1733779620 | 13.5 | 0.9 | 7.14 | 12.8 | 13.8 | 12.5 | 2597 |
| 1733520420 | 12.6 | -0.4 | -3.08 | 12.9 | 12.9 | 12.6 | 926 |
| 1733434020 | 13 | -0.4 | -2.99 | 13.8 | 13.8 | 13 | 735 |
| 1733347620 | 13.4 | 0.1 | 0.75 | 13 | 13.4 | 13 | 1716 |
| 1733261220 | 13.3 | -1.4 | -9.52 | 14.3 | 14.7 | 13.3 | 1478 |
| 1733174820 | 14.7 | 0.4 | 2.80 | 14.2 | 14.7 | 14.2 | 1059 |
| 1732915620 | 14.3 | 0.5 | 3.62 | 14 | 14.3 | 14 | 446 |
| 1732829220 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1732742820 | 13.8 | 0.1 | 0.73 | 13.8 | 13.8 | 13.8 | 200 |
| 1732656420 | 13.7 | -0.7 | -4.86 | 14.1 | 14.6 | 13.6 | 752 |
| 1732570020 | 14.4 | 0.8 | 5.88 | 14 | 14.5 | 13.6 | 2959 |
| 1732310820 | 13.6 | 0.1 | 0.74 | 13.6 | 13.6 | 13.6 | 541 |
| 1732224420 | 13.5 | 0.3 | 2.27 | 13.5 | 13.6 | 13.1 | 1115 |
| 1732138020 | 13.2 | 0.1 | 0.76 | 13.2 | 13.7 | 12.8 | 3323 |
| 1732051620 | 13.1 | -0.6 | -4.38 | 13.7 | 13.7 | 13 | 2304 |
| 1731965220 | 13.7 | 0.1 | 0.74 | 13.4 | 13.9 | 13.2 | 1314 |
| 1731705960 | 13.6 | -0.7 | -4.90 | 14.4 | 14.5 | 13.6 | 1009 |
| 1731619560 | 14.3 | -0.5 | -3.38 | 14.6 | 14.9 | 14.3 | 878 |
| 1731533160 | 14.8 | 0 | 0.00 | 15 | 15.3 | 14.5 | 2085 |
| 1731446820 | 14.8 | -1.4 | -8.64 | 16 | 16.399999 | 14.5 | 2511 |
| 1731360420 | 16.2 | 1.1 | 7.28 | 15 | 16.399999 | 15 | 458 |
| 1731101220 | 15.1 | -0.5 | -3.21 | 15.4 | 15.8 | 14.6 | 1929 |
| 1731014760 | 15.6 | -0.2 | -1.27 | 16.899999 | 17.7 | 15.3 | 2309 |
| 1730928360 | 15.8 | -1.5 | -8.67 | 16 | 16 | 15.5 | 1999 |
| 1730841960 | 17.3 | 0.3 | 1.76 | 17 | 17.3 | 17 | 560 |
| 1730755560 | 17 | 0 | 0.00 | 17 | 17.2 | 17 | 1394 |
| 1730496360 | 17 | 0.5 | 3.03 | 16.6 | 17 | 16.5 | 246 |
| 1730409960 | 16.5 | -0.1 | -0.60 | 16.399999 | 16.5 | 16.399999 | 121 |
| 1730323560 | 16.6 | -0.2 | -1.19 | 16.899999 | 16.899999 | 16.3 | 487 |
| 1730237160 | 16.8 | -0.7 | -4.00 | 18.1 | 18.1 | 16.399999 | 7913 |
| 1730150760 | 17.5 | -0.8 | -4.37 | 17.399999 | 18.6 | 17.3 | 2122 |
| 1729888020 | 18.3 | 0.2 | 1.10 | 18.3 | 18.3 | 18.3 | 300 |
| 1729801560 | 18.1 | -0.2 | -1.09 | 18.8 | 19.2 | 17.7 | 493 |
| 1729715160 | 18.3 | -0.7 | -3.68 | 18.6 | 19.399999 | 18.3 | 609 |
| 1729628760 | 19 | -0.8 | -4.04 | 18.6 | 19.2 | 18.3 | 9378 |
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
