Premium
Phoenix Motor Inc (PEV)
NASDAQ
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 | 0.23 | 0.23 | 0.23 | 0 | 0 | CS |
| 4 | -0.24 | -51.0638297872 | 0.47 | 0.4881 | 0.23 | 1769483 | 0.3176347 | CS |
| 12 | -0.009 | -3.76569037657 | 0.239 | 0.8477 | 0.2 | 8271239 | 0.46084322 | CS |
| 26 | -0.3292 | -58.86981402 | 0.5592 | 0.8477 | 0.2 | 4673006 | 0.44551068 | CS |
| 52 | -0.3835 | -62.5101874491 | 0.6135 | 1.39 | 0.2 | 3552373 | 0.63054812 | CS |
| 156 | -6.27 | -96.4615384615 | 6.5 | 8.5 | 0.2 | 1468631 | 1.32383545 | CS |
| 260 | -6.27 | -96.4615384615 | 6.5 | 8.5 | 0.2 | 1468631 | 1.32383545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745447700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1745361300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1745274900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1744929300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1744842900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1744756500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1744670100 | 0.23 | -0.0401 | -14.85 | 0.27 | 0.281 | 0.23 | 1942825 |
| 1744410900 | 0.2701 | -0.0748 | -21.69 | 0.302 | 0.302 | 0.25 | 1763648 |
| 1744324500 | 0.3449 | 0.0038 | 1.11 | 0.35 | 0.36 | 0.3301 | 554646 |
| 1744238100 | 0.3411 | 0.0364 | 11.95 | 0.294 | 0.36 | 0.2937 | 1153064 |
| 1744151700 | 0.3047 | -0.0153 | -4.78 | 0.32 | 0.3296 | 0.2906 | 1043870 |
| 1744065300 | 0.32 | 0.0696 | 27.80 | 0.258 | 0.3999 | 0.2504 | 12378119 |
| 1743806100 | 0.2504 | -0.0486 | -16.25 | 0.29 | 0.3 | 0.25 | 1550800 |
| 1743719700 | 0.299 | -0.0296 | -9.01 | 0.3145 | 0.322 | 0.2950999 | 1394356 |
| 1743633300 | 0.3286 | -0.0363 | -9.95 | 0.3521 | 0.358 | 0.3066 | 7446040 |
| 1743546900 | 0.3649 | 0.0167 | 4.80 | 0.36 | 0.38 | 0.3536 | 891462 |
| 1743460500 | 0.3482 | -0.0317 | -8.34 | 0.37285 | 0.38 | 0.3353999 | 1388102 |
| 1743201300 | 0.3799 | -0.0296 | -7.23 | 0.38 | 0.4094999 | 0.3615 | 1147139 |
| 1743114900 | 0.4094999 | -0.0594 | -12.67 | 0.47 | 0.4881 | 0.4094999 | 966098 |
| 1743028500 | 0.4689 | -0.0446 | -8.69 | 0.53 | 0.55 | 0.4515 | 828476 |
| 1742942100 | 0.5135 | -0.066899 | -11.53 | 0.6 | 0.6 | 0.5108 | 1584359 |
| 1742855700 | 0.580399 | -0.004601 | -0.79 | 0.6 | 0.6012 | 0.4822 | 1840359 |
| 1742596500 | 0.585 | -0.0154 | -2.56 | 0.653 | 0.6536999 | 0.51 | 2948453 |
| 1742510100 | 0.6004 | -0.0752 | -11.13 | 0.681 | 0.6999 | 0.55 | 6768749 |
| 1742423700 | 0.6756 | -0.0983 | -12.70 | 0.8 | 0.8477 | 0.63 | 3543402 |
| 1742337300 | 0.7739 | 0.1016 | 15.11 | 0.7 | 0.83 | 0.7 | 4005479 |
| 1742250900 | 0.6723 | 0.0024 | 0.36 | 0.68 | 0.7358 | 0.6251 | 3105013 |
| 1741991700 | 0.6699 | 0.059 | 9.66 | 0.6052 | 0.6899999 | 0.58 | 4280021 |
| 1741905300 | 0.6109 | 0.0909 | 17.48 | 0.52 | 0.6949999 | 0.5193 | 13643571 |
| 1741818900 | 0.52 | 0.0805 | 18.32 | 0.4225 | 0.5469 | 0.4223 | 9622503 |
| 1741732500 | 0.4395 | 0.0397 | 9.93 | 0.3841 | 0.4653 | 0.38 | 5179588 |
| 1741646100 | 0.3998 | 0.0723 | 22.08 | 0.3086 | 0.4236 | 0.3023 | 11279417 |
| 1741390500 | 0.3275 | -0.0126 | -3.70 | 0.4373 | 0.51 | 0.3212 | 47805237 |
| 1741304100 | 0.3401 | 0.0154 | 4.74 | 0.3191 | 0.37 | 0.3136 | 16763614 |
| 1741217700 | 0.3247 | 0.0057 | 1.79 | 0.318 | 0.3299 | 0.3141 | 204193 |
| 1741131300 | 0.319 | 0.027 | 9.25 | 0.2839 | 0.332 | 0.2839 | 831012 |
| 1741044900 | 0.292 | 0.0087 | 3.07 | 0.2829999 | 0.3093 | 0.2657 | 966443 |
| 1740785700 | 0.2833 | -0.0098 | -3.34 | 0.2849999 | 0.3033 | 0.275 | 514197 |
| 1740699300 | 0.2931 | -0.0079 | -2.62 | 0.3101 | 0.318 | 0.2821 | 841707 |
| 1740612900 | 0.301 | -0.025 | -7.67 | 0.3197999 | 0.3451 | 0.2968 | 1096885 |
| 1740526500 | 0.326 | -0.008 | -2.40 | 0.3185 | 0.3398 | 0.317 | 581617 |
| 1740440100 | 0.334 | 0.0073 | 2.23 | 0.3145 | 0.37 | 0.3001 | 1812841 |
| 1740180900 | 0.3267 | -0.0236 | -6.74 | 0.3397 | 0.3472 | 0.3113 | 1190644 |
| 1740094500 | 0.3503 | 0.0333 | 10.50 | 0.3 | 0.375 | 0.3 | 3032071 |
| 1740008100 | 0.317 | -0.0229 | -6.74 | 0.3318 | 0.3414499 | 0.25 | 3185755 |
| 1739921700 | 0.3399 | -0.0576 | -14.49 | 0.36 | 0.3617 | 0.3194 | 4220282 |
| 1739576100 | 0.3975 | -0.1005 | -20.18 | 0.3991 | 0.4331 | 0.3735 | 10332520 |
| 1739489700 | 0.498 | 0.2459 | 97.54 | 0.5706 | 0.6745 | 0.424 | 279314779 |
| 1739403300 | 0.2521 | 0.0098 | 4.04 | 0.2548 | 0.258 | 0.2422 | 883151 |
| 1739316900 | 0.2423 | -0.005 | -2.02 | 0.2449 | 0.2529 | 0.2418 | 274016 |
| 1739230500 | 0.2473 | 0.0063 | 2.61 | 0.24 | 0.2572 | 0.236501 | 418000 |
| 1738971300 | 0.241 | -0.005 | -2.03 | 0.2412 | 0.246 | 0.2395 | 202982 |
| 1738884900 | 0.246 | 0.0054 | 2.24 | 0.253 | 0.2549 | 0.236 | 797359 |
| 1738798500 | 0.2406 | -0.0119 | -4.71 | 0.2565 | 0.2565 | 0.234 | 246516 |
| 1738712100 | 0.2525 | 0.0055 | 2.23 | 0.241 | 0.2597 | 0.24 | 286301 |
| 1738625700 | 0.247 | -0.002 | -0.80 | 0.232 | 0.2499 | 0.2172 | 533807 |
| 1738366500 | 0.249 | 0.0129 | 5.46 | 0.242 | 0.2637 | 0.2336 | 663856 |
| 1738280100 | 0.2361 | -0.0074 | -3.04 | 0.239 | 0.2459 | 0.2 | 482537 |
| 1738193700 | 0.2435 | 0.0009 | 0.37 | 0.241 | 0.2475 | 0.2406 | 114647 |
| 1738107300 | 0.2426 | 0.0018 | 0.75 | 0.24 | 0.253 | 0.24 | 379519 |
| 1738020900 | 0.2408 | -0.0092 | -3.68 | 0.2536 | 0.256 | 0.2401 | 547058 |
| 1737761700 | 0.25 | -0.011 | -4.21 | 0.24 | 0.2569 | 0.24 | 357202 |
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
