Premium
AYR Wellness Inc (PK) (AYWWF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.1559 | -0.00375 | -2.35 | 0.1505 | 0.1601499 | 0.1505 | 10955 |
| 1734992400 | 0.1596499 | 0.0096499 | 6.43 | 0.16 | 0.16148 | 0.1505 | 9518 |
| 1734733200 | 0.15 | 0 | 0.00 | 0.1585 | 0.16 | 0.15 | 23991 |
| 1734646800 | 0.15 | -0.0097 | -6.07 | 0.1627 | 0.1627 | 0.15 | 9619 |
| 1734560940 | 0.1597 | 0.0197 | 14.07 | 0.148 | 0.1597 | 0.144 | 49265 |
| 1734474360 | 0.14 | -0.02515 | -15.23 | 0.1603999 | 0.1603999 | 0.129 | 32755 |
| 1734388140 | 0.16515 | 0.00985 | 6.34 | 0.1553 | 0.16515 | 0.1403 | 27565 |
| 1734128940 | 0.1553 | -0.0111 | -6.67 | 0.1513 | 0.1723 | 0.1513 | 11828 |
| 1734042480 | 0.1664 | -0.0016 | -0.95 | 0.1809 | 0.1809 | 0.1434 | 50259 |
| 1733955900 | 0.168 | -0.017 | -9.19 | 0.1921499 | 0.1921499 | 0.165 | 82617 |
| 1733869200 | 0.185 | -0.0057 | -2.99 | 0.185 | 0.19225 | 0.185 | 6251 |
| 1733782800 | 0.1907 | -0.0004 | -0.21 | 0.2 | 0.2 | 0.18 | 23497 |
| 1733523600 | 0.1911 | 0 | 0.00 | 0.185 | 0.1911 | 0.185 | 4695 |
| 1733437500 | 0.1911 | 0.0286 | 17.60 | 0.1774 | 0.1911 | 0.1771 | 72519 |
| 1733350980 | 0.1625 | -0.014 | -7.93 | 0.1729999 | 0.1797 | 0.1625 | 31080 |
| 1733264700 | 0.1765 | -0.0635 | -26.46 | 0.24 | 0.25212 | 0.1729 | 81440 |
| 1733178180 | 0.24 | -0.0215 | -8.22 | 0.26392 | 0.2788 | 0.221 | 40932 |
| 1732918200 | 0.2615 | -0.0035 | -1.32 | 0.2988 | 0.2988 | 0.243 | 19792 |
| 1732746540 | 0.265 | -0.005 | -1.85 | 0.2705 | 0.2988 | 0.265 | 15903 |
| 1732660140 | 0.27 | 0.01 | 3.85 | 0.25 | 0.3 | 0.25 | 96584 |
| 1732573560 | 0.26 | -0.01 | -3.70 | 0.2665 | 0.328 | 0.26 | 71217 |
| 1732314000 | 0.27 | -0.01 | -3.57 | 0.31 | 0.3145 | 0.2665 | 94077 |
| 1732227900 | 0.28 | -0.0775 | -21.68 | 0.3101 | 0.4099999 | 0.2705 | 60119 |
| 1732141740 | 0.3575 | 0.0275 | 8.33 | 0.38 | 0.38 | 0.3151 | 36575 |
| 1732054800 | 0.33 | -0.089 | -21.24 | 0.419 | 0.419 | 0.291 | 16975 |
| 1731968640 | 0.419 | 0.109 | 35.16 | 0.329 | 0.44 | 0.28 | 12459 |
| 1731709260 | 0.31 | 0.01 | 3.33 | 0.3 | 0.329 | 0.281 | 16497 |
| 1731622800 | 0.3 | 0.005 | 1.69 | 0.329 | 0.329 | 0.3 | 22564 |
| 1731536760 | 0.295 | -0.0425 | -12.59 | 0.291 | 0.36635 | 0.29 | 91670 |
| 1731450480 | 0.3375 | 0.0275 | 8.87 | 0.266 | 0.375 | 0.266 | 101983 |
| 1731363600 | 0.31 | -0.149 | -32.46 | 0.395 | 0.4206 | 0.261 | 152109 |
| 1731104400 | 0.459 | -0.0335 | -6.80 | 0.3945 | 0.55 | 0.35 | 78482 |
| 1731018540 | 0.4925 | 0.0425 | 9.44 | 0.7 | 0.7 | 0.42 | 117469 |
| 1730931600 | 0.45 | -0.75 | -62.50 | 0.725 | 0.8 | 0.1 | 496127 |
| 1730845680 | 1.2 | -0.17 | -12.41 | 1.33 | 1.33 | 1.18 | 30628 |
| 1730759160 | 1.37 | 0.19 | 16.10 | 1.164 | 1.5 | 1.164 | 106721 |
| 1730496420 | 1.18 | 0.17 | 16.83 | 1.01 | 1.18 | 1.01 | 44674 |
| 1730409780 | 1.01 | 0.02 | 2.02 | 1 | 1.05 | 0.96 | 8121 |
| 1730323500 | 0.99 | -0.09 | -8.33 | 1.08 | 1.15 | 0.99 | 22101 |
| 1730237280 | 1.08 | -0.14 | -11.48 | 0.9265 | 1.24 | 0.9265 | 39773 |
| 1730150880 | 1.22 | 0.05 | 4.27 | 1.15 | 1.26 | 1.115 | 16426 |
| 1729891500 | 1.17 | -0.03 | -2.50 | 1.196 | 1.45 | 1.17 | 17235 |
| 1729805160 | 1.2 | -0.09 | -6.98 | 1.2 | 1.25 | 1.2 | 27986 |
| 1729718940 | 1.29 | 0.15 | 13.16 | 1.05 | 1.41 | 1.05 | 56185 |
| 1729632300 | 1.1399999 | 0.12 | 11.76 | 0.91 | 1.1399999 | 0.91 | 77191 |
| 1729545600 | 1.02 | 0 | 0.39 | 1.05 | 1.05 | 1.02 | 6636 |
| 1729286400 | 1.016 | 0.02 | 1.60 | 1.05 | 1.1 | 0.95 | 36172 |
| 1729200000 | 1 | -0.05 | -4.76 | 1.1 | 1.1 | 0.9 | 11871 |
| 1729113960 | 1.05 | 0.08 | 8.25 | 0.862 | 1.05 | 0.862 | 19426 |
| 1729027680 | 0.97 | 0.0302 | 3.21 | 0.895 | 0.97 | 0.895 | 26328 |
| 1728941220 | 0.9398 | 0.06705 | 7.68 | 0.88225 | 0.9398 | 0.88225 | 4230 |
| 1728681900 | 0.87275 | 0.00775 | 0.90 | 0.8704 | 0.8848 | 0.851 | 2764 |
| 1728595560 | 0.865 | 0.00215 | 0.25 | 0.885 | 0.885 | 0.86 | 11265 |
| 1728508800 | 0.86285 | 0.01185 | 1.39 | 0.851 | 0.88 | 0.8 | 10319 |
| 1728422580 | 0.851 | -0.055 | -6.07 | 0.91 | 0.929 | 0.851 | 14753 |
| 1728336000 | 0.906 | -0.006 | -0.66 | 0.9395 | 0.9395 | 0.896 | 8556 |
| 1728077220 | 0.912 | 0.007 | 0.77 | 0.92225 | 0.9395 | 0.912 | 16561 |
| 1727990760 | 0.905 | 0.064 | 7.61 | 0.88 | 0.9395 | 0.88 | 3606 |
| 1727904000 | 0.841 | -0.0115 | -1.35 | 0.8515 | 0.9495 | 0.841 | 29946 |
| 1727818140 | 0.8525 | -0.1263 | -12.90 | 0.9788 | 0.9788 | 0.8525 | 5282 |
| 1727731380 | 0.9788 | 0.10865 | 12.49 | 0.8515 | 0.985 | 0.8515 | 17276 |
| 1727472000 | 0.87015 | -0.02935 | -3.26 | 0.811 | 0.965 | 0.811 | 4374 |
| 1727386200 | 0.8995 | 0 | 0.00 | 0.8995 | 0.8995 | 0.8995 | 574 |
| 1727299200 | 0.8995 | 0.0995 | 12.44 | 0.8 | 0.8995 | 0.77 | 1840 |
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
