Premium
Arway Corporation (QB) (ARWYF)
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 | 0.001 | 3.44827586207 | 0.029 | 0.0336 | 0.024 | 23520 | 0.02776164 | CS |
| 4 | -0.0122 | -28.9099526066 | 0.0422 | 0.0432 | 0.024 | 29516 | 0.02922928 | CS |
| 12 | -0.0045 | -13.0434782609 | 0.0345 | 0.06 | 0.024 | 54781 | 0.03789665 | CS |
| 26 | -0.025235 | -45.6866117498 | 0.055235 | 0.0697 | 0.0153 | 38127 | 0.03953578 | CS |
| 52 | -0.225 | -88.2352941176 | 0.255 | 0.3475 | 0.0153 | 35396 | 0.07432772 | CS |
| 156 | -0.59 | -95.1612903226 | 0.62 | 3.99 | 0.0153 | 24254 | 0.25889156 | CS |
| 260 | -0.59 | -95.1612903226 | 0.62 | 3.99 | 0.0153 | 24254 | 0.25889156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743456180 | 0.0248999 | 0.0008999 | 3.75 | 0.0278 | 0.0278 | 0.024 | 40648 |
| 1743197340 | 0.024 | -0.0095 | -28.36 | 0.0335 | 0.0335 | 0.024 | 21901 |
| 1743110880 | 0.0335 | 0.0045 | 15.52 | 0.0335 | 0.0335 | 0.0311 | 17895 |
| 1743024540 | 0.029 | -0.00195 | -6.30 | 0.0308 | 0.03125 | 0.029 | 11515 |
| 1742938140 | 0.03095 | 0.00145 | 4.92 | 0.029 | 0.03095 | 0.029 | 25642 |
| 1742851200 | 0.0295 | -0.00175 | -5.60 | 0.030575 | 0.0325 | 0.029 | 5997 |
| 1742592360 | 0.03125 | 0 | 0.00 | 0.03125 | 0.03125 | 0.03125 | 0 |
| 1742505960 | 0.03125 | -0.0001 | -0.32 | 0.029 | 0.0335 | 0.029 | 27671 |
| 1742419200 | 0.03135 | 0.00215 | 7.36 | 0.03088 | 0.03135 | 0.0292 | 6232 |
| 1742333400 | 0.0292 | -0.0043 | -12.84 | 0.03135 | 0.033 | 0.029 | 1395 |
| 1742246400 | 0.0335 | 0 | 0.00 | 0.0337 | 0.0337 | 0.032055 | 14568 |
| 1741987680 | 0.0335 | 0.0045 | 15.52 | 0.0293 | 0.0335 | 0.0293 | 11235 |
| 1741901340 | 0.029 | 0.001 | 3.57 | 0.029 | 0.03088 | 0.029 | 5163 |
| 1741814940 | 0.028 | -0.0013 | -4.44 | 0.028 | 0.028 | 0.028 | 2919 |
| 1741728000 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1741641600 | 0.0293 | 0.0015 | 5.40 | 0.0278 | 0.0293 | 0.0278 | 1408 |
| 1741386000 | 0.0278 | -0.0002 | -0.71 | 0.034 | 0.034 | 0.0278 | 69801 |
| 1741300140 | 0.028 | -0.0048 | -14.63 | 0.034 | 0.0369 | 0.028 | 69368 |
| 1741213440 | 0.0328 | 0.0028 | 9.33 | 0.0315 | 0.0337999 | 0.031 | 10302 |
| 1741126800 | 0.03 | -0.0035 | -10.45 | 0.0422 | 0.0432 | 0.03 | 187627 |
| 1741040760 | 0.0335 | -0.0035 | -9.46 | 0.035 | 0.0428 | 0.0309 | 350401 |
| 1740781260 | 0.037 | -0.0004 | -1.07 | 0.0375 | 0.0375 | 0.037 | 61001 |
| 1740695340 | 0.0374 | -0.0006 | -1.58 | 0.0383999 | 0.0383999 | 0.0374 | 17644 |
| 1740608400 | 0.038 | 0.0001 | 0.26 | 0.0432 | 0.044 | 0.038 | 1983 |
| 1740522000 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1740435600 | 0.0379 | -0.0051 | -11.86 | 0.0422 | 0.04625 | 0.0379 | 113395 |
| 1740176400 | 0.0429999 | -0.003 | -6.52 | 0.0381 | 0.0455 | 0.0381 | 31414 |
| 1740090480 | 0.046 | 0.006 | 15.00 | 0.04 | 0.046 | 0.04 | 41438 |
| 1740003960 | 0.04 | -0.005 | -11.11 | 0.04505 | 0.055 | 0.0375 | 235560 |
| 1739917740 | 0.045 | 0.009 | 25.00 | 0.045 | 0.0475 | 0.045 | 145014 |
| 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 |
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
