Premium
Ayr Wellness Inc (QX) (AYRWF)
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 | 0.06 | 15 | 0.4 | 0.52 | 0.4 | 193392 | 0.45258876 | CS |
| 4 | 0.076 | 19.7916666667 | 0.384 | 0.572 | 0.364 | 231919 | 0.46443503 | CS |
| 12 | -1.75 | -79.185520362 | 2.21 | 2.57 | 0.364 | 463208 | 0.73600539 | CS |
| 26 | -1.73 | -78.99543379 | 2.19 | 2.6 | 0.364 | 315050 | 1.15293859 | CS |
| 52 | -2.63 | -85.1132686084 | 3.09 | 4.09 | 0.364 | 300994 | 1.7913915 | CS |
| 156 | -13.46 | -96.6954022989 | 13.92 | 18.44 | 0.364 | 269082 | 2.83832723 | CS |
| 260 | -21.26585 | -97.8827065454 | 21.72585 | 37.5 | 0.364 | 248091 | 7.58138849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.46 | 0.0389 | 9.24 | 0.4 | 0.473 | 0.4 | 262072 |
| 1737671220 | 0.4211 | -0.0039 | -0.92 | 0.42 | 0.435 | 0.413 | 93916 |
| 1737584640 | 0.425 | -0.0275 | -6.08 | 0.44 | 0.47 | 0.42 | 161925 |
| 1737498540 | 0.4525 | -0.0425 | -8.59 | 0.483 | 0.52 | 0.451 | 341950 |
| 1737152880 | 0.495 | 0.061 | 14.06 | 0.4 | 0.495 | 0.4 | 175778 |
| 1737066420 | 0.434 | -0.0075 | -1.70 | 0.42922 | 0.4515 | 0.419 | 77918 |
| 1736979720 | 0.4415 | 0.00715 | 1.65 | 0.42375 | 0.4542 | 0.412 | 132996 |
| 1736893380 | 0.43435 | -0.04465 | -9.32 | 0.45 | 0.4794 | 0.4099999 | 139444 |
| 1736806800 | 0.479 | 0.0306 | 6.82 | 0.44 | 0.479 | 0.392 | 128410 |
| 1736547720 | 0.4484 | -0.0116 | -2.52 | 0.46 | 0.4825 | 0.44 | 85606 |
| 1736375340 | 0.46 | -0.057 | -11.03 | 0.51 | 0.51 | 0.46 | 133293 |
| 1736288940 | 0.517 | -0.0105 | -1.99 | 0.551912 | 0.5719999 | 0.512 | 139096 |
| 1736202360 | 0.5275 | -0.0125 | -2.31 | 0.4905 | 0.55 | 0.4905 | 287060 |
| 1735942980 | 0.54 | 0.027 | 5.26 | 0.4845 | 0.54 | 0.47304 | 313803 |
| 1735856700 | 0.513 | 0.043 | 9.15 | 0.4606 | 0.513 | 0.4472 | 399469 |
| 1735683960 | 0.47 | 0.078 | 19.90 | 0.364 | 0.48 | 0.364 | 659505 |
| 1735597740 | 0.392 | 0.012 | 3.16 | 0.384 | 0.4 | 0.37 | 287951 |
| 1735338000 | 0.38 | -0.0205 | -5.12 | 0.384 | 0.421 | 0.38 | 384506 |
| 1735252020 | 0.4005 | -0.0155 | -3.73 | 0.4064999 | 0.44 | 0.38 | 158928 |
| 1735078200 | 0.416 | 0.0060001 | 1.46 | 0.4 | 0.416 | 0.38 | 506780 |
| 1734992400 | 0.4099999 | -0.03 | -6.82 | 0.4562 | 0.4697 | 0.384 | 379525 |
| 1734733200 | 0.44 | 0.0099 | 2.30 | 0.4535 | 0.479 | 0.4336 | 309659 |
| 1734646800 | 0.4301 | -0.0132 | -2.98 | 0.4088 | 0.47 | 0.4088 | 228506 |
| 1734560940 | 0.4433 | -0.0217 | -4.67 | 0.46 | 0.494 | 0.43 | 443490 |
| 1734474360 | 0.465 | 0.07 | 17.72 | 0.391522 | 0.465 | 0.39 | 464220 |
| 1734388140 | 0.395 | -0.019 | -4.59 | 0.39 | 0.4336 | 0.389 | 445272 |
| 1734128940 | 0.414 | 0.014 | 3.50 | 0.4079999 | 0.444 | 0.381 | 568674 |
| 1734042480 | 0.4 | -0.04 | -9.09 | 0.465 | 0.465 | 0.4 | 429416 |
| 1733955900 | 0.44 | -0.1003 | -18.56 | 0.535 | 0.545 | 0.42 | 877982 |
| 1733869200 | 0.5403 | -0.0097 | -1.76 | 0.584 | 0.59 | 0.5155 | 196778 |
| 1733782800 | 0.55 | 0.02 | 3.77 | 0.545 | 0.615 | 0.53 | 400867 |
| 1733523600 | 0.53 | -0.04 | -7.02 | 0.6052999 | 0.6052999 | 0.51885 | 269487 |
| 1733437500 | 0.5699999 | 0.0649999 | 12.87 | 0.506 | 0.60385 | 0.506 | 738962 |
| 1733350980 | 0.505 | -0.051 | -9.17 | 0.55 | 0.5719999 | 0.4901 | 386095 |
| 1733264700 | 0.556 | -0.044 | -7.33 | 0.598 | 0.60525 | 0.556 | 302782 |
| 1733178180 | 0.6 | -0.0676 | -10.13 | 0.701 | 0.701 | 0.58 | 579264 |
| 1732918200 | 0.6676 | -0.0424 | -5.97 | 0.709 | 0.714 | 0.645 | 112142 |
| 1732746540 | 0.71 | 0.0160001 | 2.31 | 0.6949999 | 0.738 | 0.6695 | 246962 |
| 1732660140 | 0.6939999 | 0.0239999 | 3.58 | 0.655 | 0.77 | 0.622 | 525225 |
| 1732573560 | 0.67 | -0.0019 | -0.28 | 0.6864 | 0.6929999 | 0.65 | 195432 |
| 1732314000 | 0.6719 | -0.0206 | -2.97 | 0.63 | 0.73 | 0.63 | 276623 |
| 1732227900 | 0.6925 | -0.0275 | -3.82 | 0.713 | 0.77 | 0.675 | 539339 |
| 1732141740 | 0.72 | 0 | 0.00 | 0.7212539 | 0.78 | 0.687 | 696861 |
| 1732054800 | 0.72 | -0.05 | -6.49 | 0.7161 | 0.78 | 0.70785 | 237081 |
| 1731968640 | 0.77 | 0 | 0.00 | 0.78 | 0.825 | 0.725 | 276095 |
| 1731709260 | 0.77 | -0.01 | -1.28 | 0.785211 | 0.83 | 0.7475 | 353810 |
| 1731622800 | 0.78 | -0.08 | -9.30 | 0.8799 | 0.8799 | 0.777 | 279039 |
| 1731536760 | 0.86 | 0 | 0.00 | 0.81 | 0.9 | 0.73 | 810874 |
| 1731450480 | 0.86 | 0.1531 | 21.66 | 0.7111 | 0.9091 | 0.7111 | 741008 |
| 1731363600 | 0.7069 | -0.2041 | -22.40 | 0.8632 | 0.95 | 0.7 | 2025620 |
| 1731104400 | 0.911 | -0.029 | -3.09 | 0.92 | 0.95 | 0.87 | 950489 |
| 1731018540 | 0.94 | -0.06 | -6.00 | 1 | 1.12 | 0.921 | 1747881 |
| 1730931600 | 1 | -1.2925 | -56.38 | 1.1 | 1.55 | 0.84 | 2749692 |
| 1730845680 | 2.2925 | -0.15 | -6.21 | 2.5 | 2.52 | 2.21 | 382267 |
| 1730759160 | 2.4443 | 0.1 | 4.46 | 2.34 | 2.57 | 2.34 | 482465 |
| 1730496420 | 2.34 | 0.19 | 8.84 | 2.21 | 2.37 | 2.07 | 218223 |
| 1730409780 | 2.15 | -0.01 | -0.58 | 2.25 | 2.25 | 2.11 | 135150 |
| 1730323500 | 2.1625 | -0.06 | -2.59 | 2.25 | 2.38 | 2.09 | 267392 |
| 1730237280 | 2.22 | -0.2 | -8.26 | 2.5 | 2.5 | 2.2 | 210087 |
| 1730150880 | 2.42 | 0 | 0.00 | 2.49 | 2.55 | 2.40236 | 160409 |
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
