Premium
ACC Aviation Holdings Ltd (ID) (CAVG)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 1 | 0 | 0 | 0 | CS |
| 4 | -0.34 | -25.3731343284 | 1.34 | 1.42 | 0.5556 | 4215 | 1.0673744 | CS |
| 12 | 0.83 | 488.235294118 | 0.17 | 1.42 | 0.17 | 8398 | 0.66043021 | CS |
| 26 | 0.9 | 900 | 0.1 | 1.42 | 0.051 | 8273 | 0.55371609 | CS |
| 52 | 0.7601 | 316.840350146 | 0.2399 | 1.42 | 0.0152 | 7007 | 0.43519887 | CS |
| 156 | 0.132 | 15.2073732719 | 0.868 | 2.5 | 0.0152 | 7070 | 0.83568069 | CS |
| 260 | -0.07 | -6.54205607477 | 1.07 | 2.5 | 0.0152 | 5356 | 0.82292041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 1 | -0.25 | -20.00 | 0.5556 | 1 | 0.5556 | 210 |
| 1783632300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1783545900 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1783459500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1783373100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1783027500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1782941100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1782854700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1782768300 | 1.25 | -0.02 | -1.57 | 1.25 | 1.25 | 1.25 | 111 |
| 1782508800 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1782422400 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1782336000 | 1.27 | 0.12 | 10.43 | 1.2 | 1.27 | 1.163345 | 1500 |
| 1782249900 | 1.150017 | 0 | 0.00 | 1.150017 | 1.150017 | 1.150017 | 0 |
| 1782163500 | 1.150017 | -0.27 | -19.01 | 0.9 | 1.150017 | 0.9 | 820 |
| 1781818140 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1781731740 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1781645340 | 1.42 | 0.42 | 42.00 | 1 | 1.42 | 1 | 800 |
| 1781558940 | 1 | -0.29 | -22.48 | 0.9 | 1.4 | 0.60999 | 19257 |
| 1781299740 | 1.29 | -0.13 | -9.15 | 1.34 | 1.35 | 1.083 | 2800 |
| 1781213220 | 1.42 | 0.17 | 13.60 | 1.29 | 1.42 | 1.29 | 5452 |
| 1781126940 | 1.25 | 0.02 | 1.63 | 1.23 | 1.29 | 1.1785 | 15356 |
| 1781040540 | 1.23 | 0.3 | 32.26 | 1 | 1.23 | 1 | 5562 |
| 1780954140 | 0.93 | 0.18 | 24.00 | 0.7774 | 0.95 | 0.3 | 29390 |
| 1780694940 | 0.75 | 0.1 | 15.38 | 0.6 | 0.75 | 0.6 | 2725 |
| 1780608540 | 0.65 | 0.1501 | 30.03 | 0.4999 | 0.65 | 0.4999 | 4250 |
| 1780522140 | 0.4999 | 0.01991 | 4.15 | 0.47 | 0.4999 | 0.3 | 29250 |
| 1780435740 | 0.47999 | 0.00999 | 2.13 | 0.47 | 0.47999 | 0.46 | 9800 |
| 1780349340 | 0.47 | -0.03 | -6.00 | 0.45 | 0.5 | 0.45 | 21490 |
| 1780090080 | 0.5 | 0.03619 | 7.80 | 0.461 | 0.5 | 0.45 | 11125 |
| 1780003740 | 0.46381 | 0 | 0.00 | 0.46381 | 0.46381 | 0.46381 | 0 |
| 1779917340 | 0.46381 | 0 | 0.00 | 0.4013 | 0.46381 | 0.4013 | 578 |
| 1779830940 | 0.46381 | 0.00381 | 0.83 | 0.46381 | 0.46381 | 0.46381 | 100 |
| 1779484980 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1779398580 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1779312180 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1779225780 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1779139380 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1778880180 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1778793780 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1778707380 | 0.46 | -0.00381 | -0.82 | 0.46 | 0.46 | 0.46 | 1000 |
| 1778621340 | 0.46381 | -0.03619 | -7.24 | 0.2697 | 0.46381 | 0.2697 | 300 |
| 1778534940 | 0.5 | 0.25 | 100.00 | 0.3 | 0.5 | 0.3 | 62291 |
| 1778275200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1778188800 | 0.25 | 0.0101 | 4.21 | 0.248 | 0.25 | 0.247 | 11796 |
| 1778102400 | 0.2399 | 0 | 0.00 | 0.2399 | 0.2399 | 0.2399 | 0 |
| 1778016000 | 0.2399 | 0 | 0.00 | 0.2399 | 0.2399 | 0.2399 | 2499 |
| 1777930140 | 0.2399 | -0.0101 | -4.04 | 0.25 | 0.25 | 0.2399 | 2100 |
| 1777671000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1777584540 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1777498140 | 0.25 | 0.001103 | 0.44 | 0.25 | 0.25 | 0.25 | 1000 |
| 1777411800 | 0.248897 | 0 | 0.00 | 0.248897 | 0.248897 | 0.248897 | 0 |
| 1777325400 | 0.248897 | 0.023247 | 10.30 | 0.248897 | 0.248897 | 0.248897 | 100 |
| 1777066140 | 0.22565 | 0 | 0.00 | 0.22565 | 0.22565 | 0.22565 | 0 |
| 1776979740 | 0.22565 | 0.02565 | 12.83 | 0.22565 | 0.22565 | 0.22565 | 500 |
| 1776892800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1776806400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1776720000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1776460800 | 0.2 | -0.0699 | -25.90 | 0.17 | 0.2 | 0.17 | 10000 |
| 1776374760 | 0.2698999 | 0 | 0.00 | 0.2698999 | 0.2698999 | 0.2698999 | 0 |
| 1776288360 | 0.2698999 | -0.0301 | -10.03 | 0.2698999 | 0.2698999 | 0.2698999 | 200 |
| 1776202140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1776115740 | 0.3 | 0 | 0.00 | 0.271 | 0.3 | 0.271 | 300 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
