Premium
Aspen Aerogels Inc. (AP1)
TG
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 | 0.15 | 2.0979020979 | 7.15 | 7.45 | 6.55 | 734 | 7.05158325 | DE |
| 4 | -4 | -35.3982300885 | 11.3 | 12.2 | 6.55 | 2018 | 8.3498383 | DE |
| 12 | -5.1 | -41.1290322581 | 12.4 | 13.8 | 6.55 | 1921 | 10.57188567 | DE |
| 26 | -13.7 | -65.2380952381 | 21 | 27 | 6.55 | 1805 | 14.80008742 | DE |
| 52 | -16.7 | -69.5833333333 | 24 | 30.8 | 6.55 | 1717 | 18.60288627 | DE |
| 156 | -16.7 | -69.5833333333 | 24 | 30.8 | 6.55 | 1717 | 18.60288627 | DE |
| 260 | -16.7 | -69.5833333333 | 24 | 30.8 | 6.55 | 1717 | 18.60288627 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 7.35 | 0.4 | 5.76 | 7.3 | 7.4 | 7.3 | 918 |
| 1741296420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1741210020 | 6.95 | 0.15 | 2.21 | 6.75 | 6.95 | 6.75 | 340 |
| 1741123620 | 6.8 | -0.2 | -2.86 | 6.75 | 6.8 | 6.55 | 420 |
| 1741037220 | 7 | -0.25 | -3.45 | 7.25 | 7.45 | 7 | 1167 |
| 1740778020 | 7.25 | -0.15 | -2.03 | 7.15 | 7.25 | 7.15 | 1010 |
| 1740691620 | 7.4 | 0.3 | 4.23 | 7.05 | 7.4 | 7 | 1916 |
| 1740605220 | 7.1 | -0.15 | -2.07 | 7.15 | 7.3 | 7.1 | 2556 |
| 1740518820 | 7.25 | -0.3 | -3.97 | 7.45 | 7.45 | 7.25 | 2660 |
| 1740432420 | 7.55 | -0.2 | -2.58 | 7.65 | 7.9 | 7.4 | 1529 |
| 1740173220 | 7.75 | 0 | 0.00 | 7.65 | 8 | 7.65 | 1189 |
| 1740086820 | 7.75 | -0.3 | -3.73 | 7.9 | 8.1 | 7.7 | 3382 |
| 1740000420 | 8.05 | 0.1 | 1.26 | 8.1999999 | 8.3 | 8.05 | 4236 |
| 1739914020 | 7.95 | -0.15 | -1.85 | 8.3 | 8.4 | 7.95 | 752 |
| 1739827620 | 8.1 | -0.05 | -0.61 | 8.3 | 8.3 | 8.1 | 688 |
| 1739568420 | 8.15 | -0.4 | -4.68 | 8.5 | 8.8 | 7.95 | 2209 |
| 1739482020 | 8.55 | -3.05 | -26.29 | 8.1 | 9.25 | 7.7 | 9694 |
| 1739395620 | 11.6 | -0.4 | -3.33 | 11.8 | 12.1 | 11.6 | 1143 |
| 1739309220 | 12 | 0.3 | 2.56 | 11.2 | 12.2 | 11.2 | 2947 |
| 1739222820 | 11.7 | 0.6 | 5.41 | 11.6 | 11.7 | 11.4 | 168 |
| 1738963620 | 11.1 | 0 | 0.00 | 11.3 | 11.3 | 11 | 337 |
| 1738877220 | 11.1 | 0.1 | 0.91 | 10.8 | 11.4 | 10.8 | 255 |
| 1738790820 | 11 | -0.2 | -1.79 | 11.3 | 11.3 | 11 | 540 |
| 1738704420 | 11.2 | -0.3 | -2.61 | 11.1 | 11.2 | 11.1 | 558 |
| 1738618020 | 11.5 | -0.2 | -1.71 | 10.5 | 11.5 | 10.5 | 1817 |
| 1738358820 | 11.7 | 0.2 | 1.74 | 11.5 | 11.7 | 11.5 | 831 |
| 1738272420 | 11.5 | 0.4 | 3.60 | 11.3 | 11.5 | 11.1 | 210 |
| 1738186020 | 11.1 | 0.3 | 2.78 | 11.2 | 11.2 | 10.8 | 937 |
| 1738099620 | 10.8 | 0.5 | 4.85 | 10.6 | 10.8 | 10.3 | 893 |
| 1738013220 | 10.3 | -0.8 | -7.21 | 11 | 11 | 10.3 | 4367 |
| 1737754020 | 11.1 | -0.1 | -0.89 | 11 | 11.1 | 11 | 1505 |
| 1737667620 | 11.2 | 0.2 | 1.82 | 11.1 | 11.2 | 11 | 332 |
| 1737581220 | 11 | -0.6 | -5.17 | 11.1 | 11.3 | 10.699999 | 12147 |
| 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 |
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
