Premium
Everspin Technologies Inc (0IJ3)
LSE
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 | 8.16 | 8.16 | 8.16 | 1417 | 8.16 | DE |
| 4 | 0 | 0 | 8.16 | 8.16 | 8.16 | 548 | 8.16 | DE |
| 12 | 0 | 0 | 8.16 | 8.16 | 8.16 | 334 | 8.16 | DE |
| 26 | 0 | 0 | 8.16 | 8.16 | 8.16 | 266 | 8.16 | DE |
| 52 | 0 | 0 | 8.16 | 8.16 | 8.16 | 237 | 8.16 | DE |
| 156 | 0 | 0 | 8.16 | 8.16 | 8.16 | 160 | 8.16 | DE |
| 260 | 0 | 0 | 8.16 | 8.16 | 8.16 | 268 | 8.16 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 4563 |
| 1737480600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 1039 |
| 1737394200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1737135000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 1444 |
| 1737048600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 39 |
| 1736962200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 1089 |
| 1736875800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 244 |
| 1736789400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 140 |
| 1736530200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 516 |
| 1736443800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1736357400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 39 |
| 1736271000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 68 |
| 1736184600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 217 |
| 1735925400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1735839000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 47 |
| 1735666200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1735579800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 330 |
| 1735320600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 80 |
| 1735061400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1734975000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 30 |
| 1734715800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1734629400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 526 |
| 1734543000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 93 |
| 1734456600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 1 |
| 1734370200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 1418 |
| 1734111000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 3 |
| 1734024600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 17 |
| 1733938200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 150 |
| 1733851800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 63 |
| 1733765400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1733506200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1733419800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 18 |
| 1733333400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 200 |
| 1733247000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 402 |
| 1733160600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 5 |
| 1732901400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 160 |
| 1732815000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1732728600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 94 |
| 1732642200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 93 |
| 1732555800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 481 |
| 1732296600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 33 |
| 1732210200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 34 |
| 1732123800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 183 |
| 1732037400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 4 |
| 1731951000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1731691800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1731605400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 411 |
| 1731519000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 353 |
| 1731432600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 17 |
| 1731346200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 315 |
| 1731087000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1731000600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 177 |
| 1730914200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 3353 |
| 1730827800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1730741400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 305 |
| 1730482200 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 488 |
| 1730395800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 30 |
| 1730309400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 33 |
| 1730223000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 805 |
| 1730136600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 1123 |
| 1729873800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 19 |
| 1729787400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 204 |
| 1729701000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 251 |
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
