Premium
Avant Technologies Inc (QB) (AVAI)
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 | -0.1795 | -28.046875 | 0.64 | 0.65 | 0.42 | 96153 | 0.53124629 | CS |
| 4 | -0.0895 | -16.2727272727 | 0.55 | 0.77 | 0.42 | 114231 | 0.61653479 | CS |
| 12 | -0.0295 | -6.02040816327 | 0.49 | 0.84 | 0.4 | 74078 | 0.6071073 | CS |
| 26 | -0.2795 | -37.7702702703 | 0.74 | 0.84 | 0.2399 | 50163 | 0.54560369 | CS |
| 52 | -0.0562 | -10.8767176311 | 0.5167 | 1.98 | 0.2399 | 48236 | 0.75697913 | CS |
| 156 | -1.0735 | -69.9804432855 | 1.534 | 1.98 | 0.0645 | 36429 | 0.75702462 | CS |
| 260 | -1.0735 | -69.9804432855 | 1.534 | 1.98 | 0.0645 | 36429 | 0.75702462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 0.42 | -0.0914 | -17.87 | 0.511 | 0.5845 | 0.42 | 121703 |
| 1740435600 | 0.5114 | -0.0386 | -7.02 | 0.5671 | 0.594 | 0.5114 | 62631 |
| 1740176400 | 0.55 | 0 | 0.00 | 0.55 | 0.6284999 | 0.55 | 68558 |
| 1740090480 | 0.55 | -0.07 | -11.29 | 0.63 | 0.64 | 0.55 | 96121 |
| 1740003960 | 0.62 | -0.02 | -3.13 | 0.64 | 0.65 | 0.5694 | 131754 |
| 1739917740 | 0.64 | 0.03 | 4.92 | 0.637 | 0.698 | 0.63 | 57077 |
| 1739572020 | 0.61 | -0.02 | -3.17 | 0.625 | 0.77 | 0.6 | 174577 |
| 1739485320 | 0.63 | 0.0385 | 6.51 | 0.615 | 0.68 | 0.5985 | 156775 |
| 1739398920 | 0.5915 | -0.1285 | -17.85 | 0.6503 | 0.72 | 0.585 | 300176 |
| 1739312940 | 0.72 | 0.085112 | 13.41 | 0.67 | 0.76 | 0.67 | 321221 |
| 1739226000 | 0.634888 | -0.065112 | -9.30 | 0.72 | 0.7385 | 0.551 | 114667 |
| 1738967160 | 0.7 | 0.08792 | 14.36 | 0.590225 | 0.7 | 0.58824 | 85295 |
| 1738880400 | 0.61208 | -0.01792 | -2.84 | 0.61794 | 0.6365 | 0.5977749 | 30293 |
| 1738794000 | 0.63 | 0.02 | 3.28 | 0.61 | 0.7 | 0.6015 | 92157 |
| 1738708080 | 0.61 | 0.0091 | 1.51 | 0.527 | 0.65 | 0.527 | 71754 |
| 1738621740 | 0.6009 | -0.018325 | -2.96 | 0.6009 | 0.6099 | 0.6009 | 3464 |
| 1738362000 | 0.619225 | -0.011125 | -1.76 | 0.68 | 0.7 | 0.61 | 61942 |
| 1738276080 | 0.63035 | 0.00035 | 0.06 | 0.65 | 0.68 | 0.55 | 101149 |
| 1738189740 | 0.63 | 0.03 | 5.00 | 0.55 | 0.7499 | 0.52 | 119079 |
| 1738103280 | 0.6 | -0.023 | -3.69 | 0.612 | 0.75 | 0.6 | 46802 |
| 1738016820 | 0.623 | -0.0769 | -10.99 | 0.6999 | 0.72 | 0.623 | 44749 |
| 1737757440 | 0.6999 | -0.0391 | -5.29 | 0.728 | 0.84 | 0.65 | 131768 |
| 1737671220 | 0.739 | 0.1265 | 20.65 | 0.6125 | 0.83 | 0.6 | 211646 |
| 1737584640 | 0.6125 | 0.0025 | 0.41 | 0.61 | 0.649 | 0.5027 | 94690 |
| 1737498540 | 0.61 | 0.05 | 8.93 | 0.6 | 0.61 | 0.481 | 54792 |
| 1737152880 | 0.56 | 0.095 | 20.43 | 0.47 | 0.56 | 0.4 | 118494 |
| 1737066420 | 0.465 | 0.015 | 3.33 | 0.4799 | 0.48 | 0.465 | 8839 |
| 1736979720 | 0.45 | -0.0325 | -6.74 | 0.5 | 0.5 | 0.45 | 36557 |
| 1736893380 | 0.4825 | -0.0175 | -3.50 | 0.4651 | 0.5 | 0.465 | 10173 |
| 1736806800 | 0.5 | -0.01 | -1.96 | 0.5498 | 0.5724 | 0.4501 | 25552 |
| 1736547720 | 0.51 | -0.0358 | -6.56 | 0.452 | 0.61 | 0.452 | 25760 |
| 1736375340 | 0.5457999 | 0.0947999 | 21.02 | 0.47 | 0.61 | 0.47 | 30284 |
| 1736288940 | 0.451 | -0.0515 | -10.25 | 0.524925 | 0.53 | 0.45 | 31548 |
| 1736202360 | 0.5024999 | 0.0169999 | 3.50 | 0.52 | 0.52 | 0.439 | 37869 |
| 1735942980 | 0.4855 | 0.0005 | 0.10 | 0.46 | 0.535 | 0.43 | 34744 |
| 1735856700 | 0.485 | -0.031075 | -6.02 | 0.452 | 0.5 | 0.4409 | 13700 |
| 1735683960 | 0.5160749 | -0.071425 | -12.16 | 0.5699999 | 0.5699999 | 0.5 | 32244 |
| 1735597740 | 0.5875 | -0.0125 | -2.08 | 0.62 | 0.62 | 0.55 | 21668 |
| 1735338000 | 0.6 | 0.07 | 13.21 | 0.52 | 0.6 | 0.46 | 38400 |
| 1735252020 | 0.53 | -0.01 | -1.85 | 0.49575 | 0.6 | 0.48 | 5466 |
| 1735078200 | 0.54 | 0.078 | 16.88 | 0.575 | 0.6 | 0.5 | 11400 |
| 1734992400 | 0.462 | -0.098 | -17.50 | 0.61625 | 0.61625 | 0.462 | 22921 |
| 1734733200 | 0.56 | 0.0099 | 1.80 | 0.5501 | 0.645 | 0.55 | 34390 |
| 1734646800 | 0.5501 | -0.02495 | -4.34 | 0.65 | 0.65 | 0.5501 | 15224 |
| 1734560940 | 0.5750499 | -0.01495 | -2.53 | 0.64 | 0.64 | 0.55 | 32669 |
| 1734474360 | 0.59 | -0.009 | -1.50 | 0.63 | 0.63 | 0.55 | 40699 |
| 1734388140 | 0.599 | 0.059 | 10.93 | 0.555 | 0.615 | 0.4335 | 85224 |
| 1734128940 | 0.54 | -0.11 | -16.92 | 0.6 | 0.6 | 0.52 | 45338 |
| 1734042480 | 0.65 | 0.17 | 35.42 | 0.5125 | 0.7 | 0.49625 | 73579 |
| 1733955900 | 0.48 | -0.13 | -21.31 | 0.5792 | 0.58 | 0.48 | 12698 |
| 1733869200 | 0.61 | -0.035 | -5.43 | 0.65 | 0.665 | 0.61 | 30123 |
| 1733782800 | 0.645 | 0.001175 | 0.18 | 0.6195 | 0.67 | 0.6 | 39502 |
| 1733523600 | 0.643825 | 0.113825 | 21.48 | 0.55 | 0.65 | 0.4805 | 127290 |
| 1733437500 | 0.53 | -0.02 | -3.64 | 0.645 | 0.6475 | 0.43 | 89314 |
| 1733350980 | 0.55 | 0.148 | 36.82 | 0.49 | 0.6442 | 0.401 | 187807 |
| 1733264700 | 0.402 | -0.080525 | -16.69 | 0.42 | 0.483 | 0.401 | 2305 |
| 1733178180 | 0.482525 | 0.062525 | 14.89 | 0.42825 | 0.495 | 0.427575 | 4490 |
| 1732918200 | 0.42 | -0.03 | -6.67 | 0.5 | 0.5 | 0.42 | 7860 |
| 1732746540 | 0.45 | 0.05 | 12.50 | 0.4 | 0.450575 | 0.38 | 12148 |
| 1732660140 | 0.4 | -0.0215 | -5.10 | 0.3957 | 0.525 | 0.38 | 44730 |
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
