Premium
Airboss of America Corp New (QX) (ABSSF)
USOTC
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 | 0.12 | 4.3321299639 | 2.77 | 2.9 | 2.65 | 1022 | 2.69680039 | CS |
| 4 | 0.2 | 7.43494423792 | 2.69 | 2.94 | 2.65 | 1882 | 2.82545079 | CS |
| 12 | 0.23 | 8.64661654135 | 2.66 | 3.01 | 2.54 | 3630 | 2.74268943 | CS |
| 26 | -0.69 | -19.2737430168 | 3.58 | 4.09 | 2.54 | 3214 | 3.07750647 | CS |
| 52 | -0.96 | -24.9350649351 | 3.85 | 4.56 | 2.54 | 2512 | 3.34626946 | CS |
| 156 | -22.36 | -88.5544554455 | 25.25 | 29.1005 | 2.54 | 2895 | 6.5321582 | CS |
| 260 | -2.75 | -48.7588652482 | 5.64 | 36.375 | 2.54 | 3811 | 13.27369179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 2.89 | 0.23 | 8.44 | 2.9 | 2.9 | 2.89 | 200 |
| 1741300140 | 2.665 | -0.11 | -3.79 | 2.65 | 2.665 | 2.65 | 2366 |
| 1741213560 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1741127160 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1741040760 | 2.77 | -0.07 | -2.46 | 2.77 | 2.77 | 2.77 | 500 |
| 1740781200 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1740694800 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1740608400 | 2.84 | 0.03 | 0.92 | 2.812 | 2.84 | 2.812 | 2857 |
| 1740522480 | 2.814 | -0.13 | -4.29 | 2.815 | 2.815 | 2.814 | 5050 |
| 1740435600 | 2.94 | 0.03 | 1.03 | 2.91 | 2.94 | 2.8985 | 4300 |
| 1740176400 | 2.91 | 0.01 | 0.29 | 2.91 | 2.91 | 2.91 | 364 |
| 1740090120 | 2.9015 | 0 | 0.00 | 2.9015 | 2.9015 | 2.9015 | 0 |
| 1740003720 | 2.9015 | 0 | 0.00 | 2.9015 | 2.9015 | 2.9015 | 0 |
| 1739917320 | 2.9015 | 0 | 0.00 | 2.9015 | 2.9015 | 2.9015 | 0 |
| 1739571720 | 2.9015 | 0 | 0.00 | 2.9015 | 2.9015 | 2.9015 | 0 |
| 1739485320 | 2.9015 | 0.21 | 7.86 | 2.9015 | 2.9015 | 2.9015 | 300 |
| 1739398800 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1739312400 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1739226000 | 2.69 | -0.15 | -5.16 | 2.69 | 2.69 | 2.69 | 1000 |
| 1738966800 | 2.836367 | 0 | 0.00 | 2.836367 | 2.836367 | 2.836367 | 0 |
| 1738880400 | 2.836367 | 0 | 0.00 | 2.836367 | 2.836367 | 2.836367 | 0 |
| 1738794000 | 2.836367 | -0.05 | -1.86 | 2.836367 | 2.836367 | 2.836367 | 200 |
| 1738707600 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1738621200 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1738362000 | 2.89 | -0.03 | -0.86 | 2.89 | 2.91 | 2.89 | 1950 |
| 1738276140 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1738189740 | 2.915 | 0.32 | 12.12 | 2.81 | 3.001 | 2.81 | 1200 |
| 1738103220 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1738016820 | 2.6 | -0.14 | -5.11 | 2.6 | 2.6 | 2.6 | 180 |
| 1737757620 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1737671220 | 2.74 | -0.1 | -3.56 | 2.72 | 2.74 | 2.72 | 200 |
| 1737584640 | 2.8412 | 0.1 | 3.69 | 2.834 | 2.8412 | 2.834 | 1508 |
| 1737498120 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1737152520 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1737066120 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1736979720 | 2.74 | 0.01 | 0.37 | 2.73 | 2.77 | 2.73 | 4300 |
| 1736893380 | 2.73 | -0.02 | -0.73 | 2.75 | 2.75 | 2.69 | 50102 |
| 1736807340 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1736548140 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1736375340 | 2.75 | -0.15 | -5.17 | 2.75 | 2.75 | 2.75 | 150 |
| 1736288760 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1736202360 | 2.9 | -0.02 | -0.68 | 3.0099999 | 3.0099999 | 2.9 | 550 |
| 1735942980 | 2.92 | 0.04 | 1.53 | 2.92 | 2.92 | 2.92 | 200 |
| 1735856700 | 2.876 | 0.19 | 7.10 | 2.7001 | 2.92 | 2.7001 | 2198 |
| 1735683960 | 2.6852999 | 0.09 | 3.28 | 2.72 | 2.72 | 2.65 | 8200 |
| 1735597740 | 2.6 | -0.02 | -0.57 | 2.57 | 2.6 | 2.54 | 2983 |
| 1735337400 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
| 1735251000 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
| 1735078200 | 2.615 | -0.01 | -0.29 | 2.615 | 2.615 | 2.615 | 1000 |
| 1734992400 | 2.6225 | 0.02 | 0.96 | 2.61 | 2.6225 | 2.61 | 3450 |
| 1734733200 | 2.5975 | 0 | 0.00 | 2.5975 | 2.5975 | 2.5975 | 0 |
| 1734646800 | 2.5975 | -0.06 | -2.35 | 2.62 | 2.6266 | 2.5801 | 2300 |
| 1734560760 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1734474360 | 2.66 | -0.07 | -2.56 | 2.66 | 2.66 | 2.66 | 400 |
| 1734388140 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1734128940 | 2.73 | -0.14 | -4.88 | 2.73 | 2.73 | 2.73 | 100 |
| 1734042000 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1733955600 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1733869200 | 2.87 | -0.01 | -0.35 | 2.85 | 2.87 | 2.85 | 970 |
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
