Premium
Aehr Test Systems Dl 01 (AYB)
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 | -5.215 | -32.634543179 | 15.98 | 15.98 | 10.725 | 2370 | 12.93582503 | DE |
| 4 | -0.5 | -4.43852640923 | 11.265 | 16.1 | 10.725 | 4587 | 13.67693286 | DE |
| 12 | -1.38 | -11.3627006999 | 12.145 | 16.1 | 10.725 | 2451 | 13.12612705 | DE |
| 26 | 0.03 | 0.279459711225 | 10.735 | 19.53 | 9.2639999 | 3313 | 13.63502322 | DE |
| 52 | -12.275 | -53.2769097222 | 23.04 | 28.39 | 9.2639999 | 3447 | 15.83351892 | DE |
| 156 | -34.875 | -76.4132340053 | 45.64 | 49.6 | 9.2639999 | 3280 | 17.90711188 | DE |
| 260 | -34.875 | -76.4132340053 | 45.64 | 49.6 | 9.2639999 | 3280 | 17.90711188 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 10.92 | -0.4 | -3.49 | 11.285 | 11.285 | 10.725 | 3277 |
| 1730496360 | 11.315 | -1.72 | -13.16 | 12.895 | 13.14 | 11.13 | 4677 |
| 1730409960 | 13.03 | -0.65 | -4.75 | 13.465 | 13.64 | 12.86 | 2382 |
| 1730323560 | 13.68 | -0.92 | -6.27 | 14.305 | 14.305 | 13.68 | 1192 |
| 1730237160 | 14.595 | -0.19 | -1.25 | 14.79 | 14.79 | 14.455 | 888 |
| 1730150760 | 14.78 | -0.81 | -5.20 | 15.98 | 15.98 | 14.505 | 2709 |
| 1729888020 | 15.59 | 1.23 | 8.57 | 14.53 | 16.1 | 14.53 | 5465 |
| 1729801560 | 14.36 | 0.23 | 1.63 | 14.4 | 14.415 | 14.285 | 1175 |
| 1729715160 | 14.13 | -0.67 | -4.53 | 14.83 | 15.11 | 13.725 | 1765 |
| 1729628760 | 14.8 | 0.94 | 6.78 | 14.6 | 15 | 14.155 | 4245 |
| 1729542360 | 13.86 | -0.33 | -2.33 | 14.37 | 14.37 | 13.845 | 187 |
| 1729283160 | 14.19 | 0.54 | 3.96 | 13.665 | 14.505 | 13.665 | 3099 |
| 1729196760 | 13.65 | 0.64 | 4.92 | 13.195 | 13.72 | 13.195 | 958 |
| 1729110360 | 13.01 | -0.27 | -2.00 | 13.065 | 13.56 | 12.835 | 8853 |
| 1729023960 | 13.275 | -1.03 | -7.17 | 14.585 | 14.745 | 13.275 | 3402 |
| 1728937620 | 14.3 | -0.26 | -1.79 | 14.515 | 14.855 | 14.3 | 3454 |
| 1728678360 | 14.56 | 2.37 | 19.39 | 13.795 | 15.185 | 12.715 | 28984 |
| 1728591960 | 12.195 | 0.32 | 2.65 | 12.25 | 12.295 | 11.67 | 13170 |
| 1728505560 | 11.88 | 0.46 | 3.98 | 11.34 | 11.88 | 11.34 | 1552 |
| 1728419160 | 11.425 | -0.09 | -0.78 | 11.375 | 11.68 | 11.375 | 607 |
| 1728332760 | 11.515 | 0.37 | 3.27 | 11.265 | 11.64 | 11.035 | 2981 |
| 1728073560 | 11.15 | 0.24 | 2.15 | 11.125 | 11.235 | 11.03 | 1072 |
| 1727987220 | 10.915 | -0.32 | -2.85 | 11.365 | 11.365 | 10.915 | 2112 |
| 1727900820 | 11.235 | 0.15 | 1.31 | 11.05 | 11.52 | 11.05 | 257 |
| 1727814420 | 11.09 | -0.49 | -4.23 | 11.425 | 11.63 | 10.975 | 2119 |
| 1727728020 | 11.58 | -0.27 | -2.28 | 11.745 | 12.025 | 11.58 | 1781 |
| 1727468760 | 11.85 | 0.3 | 2.55 | 11.915 | 11.99 | 11.85 | 1596 |
| 1727382360 | 11.555 | 0.74 | 6.84 | 10.955 | 11.555 | 10.955 | 1922 |
| 1727295960 | 10.815 | -0.27 | -2.44 | 10.865 | 11.095 | 10.815 | 136 |
| 1727209560 | 11.085 | 0.14 | 1.23 | 10.93 | 11.3 | 10.93 | 334 |
| 1727123160 | 10.95 | -0.11 | -0.99 | 11.16 | 11.16 | 10.95 | 223 |
| 1726864020 | 11.06 | -0.55 | -4.74 | 11.75 | 11.75 | 11.055 | 508 |
| 1726777560 | 11.61 | 0.76 | 7.05 | 11.34 | 11.74 | 11.3 | 1090 |
| 1726691220 | 10.845 | -0.36 | -3.21 | 11.51 | 11.51 | 10.73 | 1323 |
| 1726604760 | 11.205 | -0.01 | -0.04 | 11.115 | 11.345 | 11.115 | 801 |
| 1726518420 | 11.21 | -0.62 | -5.20 | 11.56 | 11.745 | 10.91 | 2513 |
| 1726259160 | 11.825 | 0.17 | 1.50 | 11.69 | 11.83 | 11.69 | 970 |
| 1726172760 | 11.65 | -0.17 | -1.40 | 11.35 | 11.65 | 11.33 | 2800 |
| 1726086360 | 11.815 | -0.19 | -1.54 | 11.995 | 12.005 | 11.78 | 1163 |
| 1725999960 | 12 | -0.1 | -0.83 | 12 | 12 | 12 | 100 |
| 1725913620 | 12.1 | -0.11 | -0.86 | 12.055 | 12.435 | 12.055 | 1910 |
| 1725654360 | 12.205 | -0.74 | -5.72 | 12.47 | 12.47 | 12.205 | 153 |
| 1725567960 | 12.945 | 0.62 | 5.03 | 11.945 | 13.185 | 11.925 | 1092 |
| 1725481560 | 12.325 | 0.11 | 0.90 | 12.07 | 12.335 | 11.935 | 1882 |
| 1725395160 | 12.215 | -1.44 | -10.55 | 13.655 | 13.655 | 12.085 | 795 |
| 1725308760 | 13.655 | -0.01 | -0.04 | 13.835 | 13.835 | 13.655 | 86 |
| 1725049560 | 13.66 | -0.11 | -0.80 | 13.63 | 14.075 | 13.63 | 2383 |
| 1724963160 | 13.77 | 0.89 | 6.91 | 12.975 | 13.77 | 12.97 | 1528 |
| 1724876760 | 12.88 | -0.26 | -1.94 | 13.36 | 13.36 | 12.77 | 775 |
| 1724790420 | 13.135 | -0.21 | -1.57 | 13.245 | 13.345 | 13.135 | 3062 |
| 1724704020 | 13.345 | 0.63 | 4.91 | 13.095 | 13.8 | 12.93 | 2006 |
| 1724444820 | 12.72 | 0.62 | 5.12 | 12.22 | 12.72 | 12.02 | 5071 |
| 1724358420 | 12.1 | -0.9 | -6.92 | 12.88 | 12.92 | 12.05 | 3156 |
| 1724271960 | 13 | 0.1 | 0.78 | 12.82 | 13 | 12.82 | 370 |
| 1724185560 | 12.9 | -0.1 | -0.77 | 13.02 | 13.04 | 12.9 | 916 |
| 1724099220 | 13 | -0.24 | -1.81 | 13.295 | 13.295 | 13 | 213 |
| 1723840020 | 13.24 | -0.12 | -0.90 | 13.605 | 13.605 | 13.24 | 1140 |
| 1723753620 | 13.36 | 1.03 | 8.35 | 12.225 | 13.56 | 12.225 | 1967 |
| 1723667160 | 12.33 | -0.15 | -1.20 | 12.6 | 12.6 | 12.33 | 141 |
| 1723580760 | 12.48 | 0.43 | 3.57 | 11.97 | 12.48 | 11.97 | 1582 |
| 1723494360 | 12.05 | -0.37 | -2.94 | 12.145 | 12.23 | 11.775 | 2295 |
| 1723235220 | 12.415 | 0.1 | 0.81 | 12.665 | 12.925 | 12.4 | 3081 |
| 1723148820 | 12.315 | 0.2 | 1.65 | 11.665 | 12.315 | 11.665 | 611 |
| 1723062360 | 12.115 | -0.88 | -6.77 | 12.62 | 13.3 | 12.07 | 9282 |
| 1722975960 | 12.995 | -0.56 | -4.13 | 14.02 | 14.02 | 12.84 | 3364 |
| 1722889620 | 13.555 | 0.02 | 0.15 | 13.14 | 13.735 | 12.135 | 6776 |
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
