Premium
Airboss of America Corp New (QX) (ABSSF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.094 | -3.31686661962 | 2.834 | 2.8412 | 2.72 | 854 | 2.82934988 | CS |
| 4 | 0.17 | 6.61478599222 | 2.57 | 3.01 | 2.54 | 7039 | 2.72877495 | CS |
| 12 | -0.3485 | -11.2837947224 | 3.0885 | 3.11 | 2.54 | 3316 | 2.79121444 | CS |
| 26 | -1.0505 | -27.7140218968 | 3.7905 | 4.09 | 2.54 | 3331 | 3.13602693 | CS |
| 52 | -0.815 | -22.9254571027 | 3.555 | 4.56 | 2.54 | 2467 | 3.4127506 | CS |
| 156 | -28.35 | -91.1868768093 | 31.09 | 31.72 | 2.54 | 2963 | 7.88988685 | CS |
| 260 | -4.0665 | -59.7443620069 | 6.8065 | 36.375 | 2.54 | 3815 | 13.30147265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1733523600 | 2.88 | -0.1 | -3.19 | 2.88 | 2.88 | 2.88 | 404 |
| 1733437500 | 2.975 | 0.21 | 7.40 | 2.93 | 2.975 | 2.93 | 1250 |
| 1733350980 | 2.77 | 0.04 | 1.47 | 2.77 | 2.77 | 2.77 | 100 |
| 1733264580 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1733178180 | 2.73 | 0.01 | 0.37 | 2.74 | 2.74 | 2.73 | 1000 |
| 1732918200 | 2.72 | -0.09 | -3.12 | 2.73 | 2.73 | 2.72 | 500 |
| 1732746540 | 2.8075 | -0 | -0.09 | 2.7799999 | 2.8075 | 2.74 | 5750 |
| 1732660140 | 2.81 | -0.06 | -2.02 | 2.84 | 2.84 | 2.81 | 5900 |
| 1732573200 | 2.868 | 0 | 0.00 | 2.868 | 2.868 | 2.868 | 0 |
| 1732314000 | 2.868 | 0.02 | 0.63 | 2.88 | 2.88 | 2.868 | 1000 |
| 1732227900 | 2.85 | -0.18 | -5.94 | 2.85 | 2.85 | 2.85 | 300 |
| 1732141200 | 3.0301 | 0 | 0.00 | 3.0301 | 3.0301 | 3.0301 | 0 |
| 1732054800 | 3.0301 | -0 | -0.16 | 3.0371 | 3.0371 | 3.0301 | 1000 |
| 1731968640 | 3.035 | -0 | -0.13 | 3.035 | 3.035 | 3.035 | 150 |
| 1731709260 | 3.039 | -0.02 | -0.69 | 3.0315 | 3.039 | 3.0315 | 764 |
| 1731622800 | 3.06 | 0.13 | 4.50 | 3 | 3.06 | 3 | 2951 |
| 1731536400 | 2.9283 | 0 | 0.00 | 2.9283 | 2.9283 | 2.9283 | 0 |
| 1731450000 | 2.9283 | 0 | 0.00 | 2.9283 | 2.9283 | 2.9283 | 0 |
| 1731363600 | 2.9283 | 0 | 0.00 | 2.9283 | 2.9283 | 2.9283 | 0 |
| 1731104400 | 2.9283 | -0.07 | -2.39 | 2.8922 | 2.9283 | 2.8901 | 1370 |
| 1731018540 | 3 | -0.06 | -1.96 | 3.09 | 3.09 | 2.991 | 1052 |
| 1730931600 | 3.06 | -0.05 | -1.61 | 3.07 | 3.07 | 3.06 | 1366 |
| 1730845680 | 3.11 | 0.08 | 2.64 | 3.11 | 3.11 | 3.11 | 250 |
| 1730759160 | 3.0299999 | -0.02 | -0.66 | 2.94 | 3.0512 | 2.94 | 9489 |
| 1730496420 | 3.05 | 0.05 | 1.67 | 3.0884999 | 3.0884999 | 3.05 | 2850 |
| 1730409780 | 3 | -0.07 | -2.28 | 3.12 | 3.12 | 3 | 14300 |
| 1730323500 | 3.07 | -0.02 | -0.58 | 3.09 | 3.09 | 3.07 | 6707 |
| 1730237280 | 3.088 | -0.21 | -6.42 | 3.2 | 3.2 | 3.088 | 9650 |
| 1730150700 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
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
