Premium
Air Lease Corp (AVLA)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -1.23456790123 | 48.6 | 48.6 | 48.6 | 168 | 48.6 | DE |
| 4 | 4.4 | 10.0917431193 | 43.6 | 49.2 | 43.6 | 247 | 46.4181398 | DE |
| 12 | 10.200001 | 26.9841303435 | 37.799999 | 49.2 | 37.799999 | 160 | 45.08826413 | DE |
| 26 | 3.4 | 7.62331838565 | 44.6 | 49.2 | 36.4 | 151 | 43.14106753 | DE |
| 52 | 7.8 | 19.4029850746 | 40.2 | 49.2 | 36.4 | 146 | 43.22062449 | DE |
| 156 | 7.8 | 19.4029850746 | 40.2 | 49.2 | 36.4 | 146 | 43.22062449 | DE |
| 260 | 7.8 | 19.4029850746 | 40.2 | 49.2 | 36.4 | 146 | 43.22062449 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1733174820 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1732915620 | 48.6 | -0.6 | -1.22 | 48.6 | 48.6 | 48.6 | 168 |
| 1732829220 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1732742820 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1732656420 | 49.2 | 1.8 | 3.80 | 49.2 | 49.2 | 49.2 | 80 |
| 1732570020 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1732310820 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1732224420 | 47.4 | 1 | 2.16 | 47.4 | 47.4 | 47.4 | 125 |
| 1732137960 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1732051560 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1731965160 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1731705960 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1731619560 | 46.4 | 0.4 | 0.87 | 46.4 | 47.6 | 46 | 852 |
| 1731533160 | 46 | 0.8 | 1.77 | 46 | 46 | 46 | 200 |
| 1731446820 | 45.2 | 1.6 | 3.67 | 45.2 | 45.2 | 45.2 | 156 |
| 1731360360 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1731101160 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1731014760 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1730928360 | 43.6 | 2.6 | 6.34 | 43.6 | 43.6 | 43.6 | 150 |
| 1730841960 | 41 | -0.4 | -0.97 | 41 | 41 | 41 | 72 |
| 1730755560 | 41.4 | 0.4 | 0.98 | 41.4 | 41.4 | 41.4 | 156 |
| 1730496360 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730409960 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730323560 | 41 | 0.2 | 0.49 | 41.6 | 41.6 | 41 | 177 |
| 1730233560 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1730147160 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1729887960 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1729801560 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1729715160 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1729628760 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1729542360 | 40.799999 | 1.2 | 3.03 | 40.799999 | 40.799999 | 40.799999 | 6 |
| 1729283220 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1729196820 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1729110420 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1729024020 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728937620 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728678420 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728592020 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728505620 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728419220 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728332820 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1728073620 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727987220 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727900820 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727814420 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727728020 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727468820 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727382420 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727296020 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727209620 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727123220 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726864020 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726777620 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726691220 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726604820 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1726518420 | 39.6 | 0.8 | 2.06 | 39.6 | 39.6 | 39.6 | 17 |
| 1726259160 | 38.799999 | 1 | 2.65 | 38.799999 | 38.799999 | 38.799999 | 8 |
| 1726172760 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1726086360 | 37.799999 | -1.8 | -4.55 | 37.799999 | 37.799999 | 37.799999 | 74 |
| 1725999960 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1725913560 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1725654360 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 5 |
| 1725567960 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1725481560 | 39.6 | -1.4 | -3.41 | 39.6 | 39.6 | 39.6 | 25 |
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
