Premium
Arway Corporation (QB) (ARWYF)
USOTC
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 | -0.0009 | -2.43902439024 | 0.0369 | 0.0494 | 0.025 | 78861 | 0.04104427 | CS |
| 4 | 0.0001 | 0.278551532033 | 0.0359 | 0.06 | 0.025 | 56357 | 0.04219959 | CS |
| 12 | 0.0035 | 10.7692307692 | 0.0325 | 0.06 | 0.0153 | 38160 | 0.03942179 | CS |
| 26 | -0.0273 | -43.1279620853 | 0.0633 | 0.07 | 0.0153 | 32440 | 0.04395148 | CS |
| 52 | -0.3141 | -89.7172236504 | 0.3501 | 0.46 | 0.0153 | 31438 | 0.10703764 | CS |
| 156 | -0.584 | -94.1935483871 | 0.62 | 3.99 | 0.0153 | 22717 | 0.28595126 | CS |
| 260 | -0.584 | -94.1935483871 | 0.62 | 3.99 | 0.0153 | 22717 | 0.28595126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.036 | -0.0062 | -14.69 | 0.035 | 0.045 | 0.035 | 12276 |
| 1739485320 | 0.0422 | 0.0065 | 18.21 | 0.0325 | 0.0494 | 0.0325 | 55156 |
| 1739398920 | 0.0357 | -0.00555 | -13.45 | 0.04125 | 0.04234 | 0.0357 | 18211 |
| 1739312400 | 0.04125 | 0 | 0.00 | 0.04125 | 0.04125 | 0.04125 | 0 |
| 1739226000 | 0.04125 | -0.00515 | -11.10 | 0.0369 | 0.0421 | 0.025 | 163216 |
| 1738966800 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1738880400 | 0.0463999 | 0.0036499 | 8.54 | 0.04285 | 0.0463999 | 0.042 | 6203 |
| 1738794000 | 0.04275 | 0.0072501 | 20.42 | 0.0301 | 0.04275 | 0.0301 | 3485 |
| 1738708080 | 0.0354999 | -0.0195 | -35.45 | 0.055 | 0.055 | 0.0354999 | 101724 |
| 1738621740 | 0.055 | 0.02 | 57.14 | 0.04 | 0.055 | 0.04 | 15299 |
| 1738362000 | 0.035 | -0.015 | -30.00 | 0.0461499 | 0.0465 | 0.035 | 104796 |
| 1738276080 | 0.05 | 0.00075 | 1.52 | 0.0518 | 0.0518 | 0.05 | 20072 |
| 1738189740 | 0.04925 | 0.00925 | 23.13 | 0.04925 | 0.04925 | 0.04925 | 20687 |
| 1738103280 | 0.04 | -0.012 | -23.08 | 0.045 | 0.045 | 0.0375 | 59358 |
| 1738016820 | 0.052 | 0.008 | 18.18 | 0.05165 | 0.052 | 0.05165 | 8554 |
| 1737757440 | 0.044 | -0.004 | -8.33 | 0.0432 | 0.0546 | 0.0432 | 3779 |
| 1737671220 | 0.048 | 0.00055 | 1.16 | 0.0474 | 0.049 | 0.0474 | 93932 |
| 1737584640 | 0.04745 | 0.00745 | 18.63 | 0.0417999 | 0.05395 | 0.0417999 | 94694 |
| 1737498540 | 0.04 | -0.00748 | -15.75 | 0.0574 | 0.06 | 0.04 | 109160 |
| 1737152880 | 0.04748 | 0.01498 | 46.09 | 0.0359 | 0.0528 | 0.0359 | 79748 |
| 1737066420 | 0.0325 | -0.0055 | -14.47 | 0.0343 | 0.0364 | 0.0325 | 26761 |
| 1736979720 | 0.038 | 0.00205 | 5.70 | 0.0313 | 0.038 | 0.0313 | 11433 |
| 1736893380 | 0.03595 | 0.00225 | 6.68 | 0.03595 | 0.03595 | 0.03595 | 14762 |
| 1736806800 | 0.0337 | 0 | 0.00 | 0.0407 | 0.0407 | 0.0337 | 10795 |
| 1736547720 | 0.0337 | -0.007 | -17.20 | 0.0407 | 0.0407 | 0.03 | 65798 |
| 1736375340 | 0.0407 | 0.0013 | 3.30 | 0.0394 | 0.045 | 0.0340499 | 192893 |
| 1736288940 | 0.0394 | 0.0049 | 14.20 | 0.0345 | 0.0394 | 0.0272 | 26658 |
| 1736202360 | 0.0345 | -0.0035 | -9.21 | 0.0449499 | 0.045 | 0.03 | 12233 |
| 1735942980 | 0.038 | 0.0099 | 35.23 | 0.03 | 0.038 | 0.0281 | 3583 |
| 1735856760 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1735683960 | 0.0281 | -0.0009 | -3.10 | 0.02802 | 0.03655 | 0.02802 | 2262 |
| 1735597740 | 0.029 | 0 | 0.00 | 0.0378 | 0.0378 | 0.029 | 28493 |
| 1735338000 | 0.029 | -0.0182 | -38.56 | 0.028 | 0.045 | 0.028 | 9152 |
| 1735252020 | 0.0472 | 0.0082 | 21.03 | 0.02 | 0.0472 | 0.02 | 30741 |
| 1735078200 | 0.039 | 0.0046 | 13.37 | 0.0344 | 0.039 | 0.0344 | 12615 |
| 1734992400 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0408 | 0.0344 | 13942 |
| 1734733200 | 0.0344 | -0.00445 | -11.45 | 0.0187 | 0.0371 | 0.0187 | 3139 |
| 1734646800 | 0.03885 | 0.00175 | 4.72 | 0.035 | 0.03885 | 0.0272 | 14505 |
| 1734560940 | 0.0371 | 0.0161 | 76.67 | 0.0351 | 0.0436 | 0.028 | 79890 |
| 1734474360 | 0.021 | -0.0071 | -25.27 | 0.024 | 0.04715 | 0.021 | 5562 |
| 1734388140 | 0.0281 | -0.0191 | -40.47 | 0.03544 | 0.0427 | 0.0264 | 3086 |
| 1734128940 | 0.0472 | 0.0087 | 22.60 | 0.0472 | 0.0472 | 0.0472 | 1738 |
| 1734042480 | 0.0385 | -0.0006 | -1.53 | 0.038335 | 0.0385 | 0.03125 | 7014 |
| 1733955900 | 0.0391 | 0.0079 | 25.32 | 0.0153 | 0.0391 | 0.0153 | 27096 |
| 1733869200 | 0.0312 | 0.0036 | 13.04 | 0.0275 | 0.0312 | 0.024 | 12468 |
| 1733782800 | 0.0276 | -0.00915 | -24.90 | 0.0365 | 0.0365 | 0.0266 | 82300 |
| 1733523600 | 0.03675 | -0.00039 | -1.05 | 0.037 | 0.03735 | 0.0363 | 21019 |
| 1733437500 | 0.03714 | -0.00056 | -1.49 | 0.0377 | 0.0383999 | 0.0363 | 11950 |
| 1733350980 | 0.0377 | 0.00035 | 0.94 | 0.03735 | 0.0377 | 0.0363 | 82416 |
| 1733264700 | 0.03735 | 0 | 0.00 | 0.03735 | 0.0383999 | 0.0363 | 9154 |
| 1733178180 | 0.03735 | -0.00205 | -5.20 | 0.02776 | 0.0394 | 0.02776 | 134602 |
| 1732918200 | 0.0394 | 0.0069 | 21.23 | 0.0402 | 0.0402 | 0.0394 | 1926 |
| 1732746540 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1732660140 | 0.0325 | -0.00905 | -21.78 | 0.04025 | 0.04025 | 0.0325 | 1033 |
| 1732573560 | 0.0415499 | 0 | 0.00 | 0.0351 | 0.04795 | 0.0351 | 24398 |
| 1732314000 | 0.0415499 | 0 | 0.00 | 0.0325 | 0.04284 | 0.0325 | 2648 |
| 1732227900 | 0.0415499 | 0.0064499 | 18.38 | 0.05 | 0.05 | 0.035 | 3022 |
| 1732141740 | 0.0351 | -0.0149 | -29.80 | 0.04255 | 0.04255 | 0.0351 | 3600 |
| 1732054800 | 0.05 | 0.00875 | 21.21 | 0.0351 | 0.05 | 0.0351 | 12775 |
| 1731968640 | 0.04125 | 0.00725 | 21.32 | 0.0348 | 0.0434999 | 0.0348 | 16360 |
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
