Premium
Aspen Digital Inc (CE) (ASPD)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.3 | 3.3 | 3.3 | 1946 | 3.3 | CS |
| 4 | -0.08 | -2.36686390533 | 3.38 | 3.38 | 3.3 | 1223 | 3.328862 | CS |
| 12 | -0.06 | -1.78571428571 | 3.36 | 3.38 | 3.3 | 2826 | 3.36122523 | CS |
| 26 | -0.04 | -1.19760479042 | 3.34 | 3.38 | 3.3 | 3499 | 3.35309359 | CS |
| 52 | 0.1 | 3.125 | 3.2 | 3.8 | 2.75 | 3033 | 3.32269043 | CS |
| 156 | 2.16 | 189.473684211 | 1.14 | 3.8 | 0.65 | 3693 | 2.06142154 | CS |
| 260 | 2.01 | 155.813953488 | 1.29 | 3.8 | 0.65 | 3244 | 1.7833411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572140 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739485740 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739399340 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739312940 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 3486 |
| 1739226000 | 3.3 | -0.07 | -2.08 | 3.3 | 3.3 | 3.3 | 405 |
| 1738967280 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1738880880 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1738794480 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1738708080 | 3.37 | -0.01 | -0.30 | 3.37 | 3.37 | 3.37 | 148 |
| 1738621680 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1738362480 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1738276080 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 250 |
| 1738189740 | 3.38 | 0.06 | 1.81 | 3.38 | 3.38 | 3.32 | 1827 |
| 1738103340 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1738016940 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737757740 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737671340 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737584940 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737498540 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737152940 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737066540 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736980140 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736893740 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736807340 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736548140 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736375340 | 3.32 | -0.03 | -0.90 | 3.32 | 3.32 | 3.32 | 2343 |
| 1736288940 | 3.35 | -0.03 | -0.89 | 3.35 | 3.35 | 3.35 | 4867 |
| 1736202360 | 3.38 | 0.03 | 0.90 | 3.38 | 3.38 | 3.38 | 145 |
| 1735942980 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 231 |
| 1735856760 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1735683960 | 3.35 | -0.03 | -0.89 | 3.35 | 3.35 | 3.35 | 198 |
| 1735597200 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1735338000 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 501 |
| 1735251600 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1735078800 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1734992400 | 3.38 | 0.01 | 0.30 | 3.38 | 3.38 | 3.38 | 5000 |
| 1734733200 | 3.37 | 0 | 0.00 | 3.35 | 3.37 | 3.35 | 14622 |
| 1734647340 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1734560940 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 610 |
| 1734474360 | 3.37 | 0.02 | 0.60 | 3.37 | 3.37 | 3.37 | 5000 |
| 1734388080 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1734128880 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1734042480 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 812 |
| 1733955600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733869200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 2299 |
| 1733782800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 415 |
| 1733524140 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733437740 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733351340 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733264940 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733178540 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1732919340 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1732746540 | 3.35 | -0.02 | -0.59 | 3.35 | 3.35 | 3.35 | 361 |
| 1732659600 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1732573200 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1732314000 | 3.37 | 0 | 0.00 | 3.36 | 3.37 | 3.36 | 13000 |
| 1732227900 | 3.37 | 0.02 | 0.60 | 3.37 | 3.37 | 3.37 | 5000 |
| 1732141740 | 3.35 | 0.03 | 0.90 | 3.37 | 3.37 | 3.35 | 2321 |
| 1732054800 | 3.32 | -0.05 | -1.48 | 3.34 | 3.34 | 3.32 | 500 |
| 1731968640 | 3.37 | 0.03 | 0.90 | 3.37 | 3.37 | 3.37 | 2089 |
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
