Premium
Abits Group Ltd (ABTS)
NASDAQ
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 | -0.065 | -12.5 | 0.52 | 0.58 | 0.4501 | 90940 | 0.51049435 | CS |
| 4 | -0.1849 | -28.8951398656 | 0.6399 | 0.72 | 0.41 | 89044 | 0.57546032 | CS |
| 12 | -0.0211 | -4.43184204999 | 0.4761 | 0.85 | 0.38 | 135317 | 0.55311796 | CS |
| 26 | -0.0999 | -18.0032438277 | 0.5549 | 0.85 | 0.376 | 83112 | 0.53973656 | CS |
| 52 | -0.535 | -54.0404040404 | 0.99 | 1.6 | 0.376 | 115196 | 0.72575946 | CS |
| 156 | -0.575 | -55.8252427184 | 1.03 | 1.6 | 0.376 | 109351 | 0.73632094 | CS |
| 260 | -0.575 | -55.8252427184 | 1.03 | 1.6 | 0.376 | 109351 | 0.73632094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.455 | -0.03981 | -8.05 | 0.49 | 0.49 | 0.4501 | 66790 |
| 1734651300 | 0.49481 | -0.04219 | -7.86 | 0.575 | 0.575 | 0.4947 | 27952 |
| 1734564900 | 0.537 | 0.0456 | 9.28 | 0.51 | 0.58 | 0.4915 | 135870 |
| 1734478500 | 0.4914 | -0.0286 | -5.50 | 0.52 | 0.535 | 0.4714 | 111697 |
| 1734392100 | 0.52 | 0.0254 | 5.14 | 0.53 | 0.53 | 0.4615 | 71567 |
| 1734132900 | 0.4946 | 0.0446 | 9.91 | 0.52 | 0.52 | 0.4501 | 107612 |
| 1734046500 | 0.45 | -0.1499 | -24.99 | 0.59 | 0.59 | 0.4099999 | 299168 |
| 1733960100 | 0.5999 | 0.0396 | 7.07 | 0.5699999 | 0.6097 | 0.5699999 | 46872 |
| 1733873700 | 0.5603 | -0.0799 | -12.48 | 0.66 | 0.67 | 0.55 | 74060 |
| 1733787300 | 0.6402 | -0.0137 | -2.10 | 0.678 | 0.68 | 0.63 | 69471 |
| 1733528100 | 0.6539 | -0.0358 | -5.19 | 0.6897 | 0.6909999 | 0.6304999 | 62337 |
| 1733441700 | 0.6897 | 0.0598 | 9.49 | 0.64 | 0.72 | 0.62 | 280484 |
| 1733355300 | 0.6299 | 0.0199 | 3.26 | 0.601 | 0.645 | 0.6 | 58928 |
| 1733268900 | 0.61 | -0.0001 | -0.02 | 0.61 | 0.63 | 0.61 | 61101 |
| 1733182500 | 0.6101 | 0.0001 | 0.02 | 0.6051 | 0.64 | 0.601 | 32642 |
| 1732917840 | 0.61 | 0.02 | 3.39 | 0.58 | 0.647 | 0.5699 | 46652 |
| 1732750500 | 0.59 | -0.025 | -4.07 | 0.63 | 0.63 | 0.5800999 | 36813 |
| 1732664100 | 0.615 | -0.048 | -7.24 | 0.65 | 0.664 | 0.6 | 13057 |
| 1732577700 | 0.663 | 0.033 | 5.24 | 0.649 | 0.68 | 0.62 | 96033 |
| 1732318500 | 0.63 | -0.0099 | -1.55 | 0.6399 | 0.67 | 0.6214499 | 74281 |
| 1732232100 | 0.6399 | 0.021 | 3.39 | 0.63 | 0.65 | 0.625 | 41146 |
| 1732145700 | 0.6189 | 0.0568 | 10.10 | 0.6 | 0.649 | 0.6 | 84349 |
| 1732059300 | 0.5621 | -0.0139 | -2.41 | 0.58 | 0.58 | 0.525 | 52680 |
| 1731972900 | 0.576 | -0.0132 | -2.24 | 0.588 | 0.61 | 0.55 | 36873 |
| 1731713700 | 0.5891999 | 0.0571999 | 10.75 | 0.56 | 0.6 | 0.5013 | 101177 |
| 1731627300 | 0.532 | -0.118 | -18.15 | 0.6261 | 0.6899999 | 0.5108 | 210417 |
| 1731540900 | 0.65 | -0.0701 | -9.73 | 0.75 | 0.85 | 0.6299 | 457304 |
| 1731454500 | 0.7201 | 0.0901 | 14.30 | 0.6113 | 0.73 | 0.591 | 561918 |
| 1731368100 | 0.63 | 0.04 | 6.78 | 0.6 | 0.6601 | 0.5701 | 599105 |
| 1731108900 | 0.59 | 0.0201 | 3.53 | 0.5656 | 0.6 | 0.56 | 19923 |
| 1731022500 | 0.5699 | 0.0099 | 1.77 | 0.5432 | 0.58 | 0.54 | 18459 |
| 1730936100 | 0.56 | -0.017 | -2.95 | 0.59 | 0.62 | 0.5247 | 148190 |
| 1730849700 | 0.577 | 0.0013 | 0.23 | 0.5692 | 0.59 | 0.5 | 27561 |
| 1730763300 | 0.5757 | 0.0257 | 4.67 | 0.58 | 0.59 | 0.517 | 37342 |
| 1730500500 | 0.55 | 0.0089 | 1.64 | 0.52 | 0.58 | 0.52 | 23123 |
| 1730414100 | 0.5411 | -0.0124 | -2.24 | 0.62 | 0.62 | 0.514 | 36937 |
| 1730327700 | 0.5535 | -0.0265 | -4.57 | 0.5139 | 0.576 | 0.5139 | 175538 |
| 1730241300 | 0.58 | 0.1 | 20.83 | 0.4656 | 0.6101 | 0.4488 | 394677 |
| 1730154900 | 0.48 | 0 | 0.00 | 0.439 | 0.49 | 0.3977 | 319828 |
| 1729895700 | 0.48 | 0.053 | 12.41 | 0.39 | 0.5071 | 0.38 | 2657958 |
| 1729809300 | 0.427 | -0.043 | -9.15 | 0.4935 | 0.4935 | 0.4251 | 13615 |
| 1729722900 | 0.47 | -0.0021 | -0.44 | 0.4863 | 0.494 | 0.47 | 9934 |
| 1729636500 | 0.4721 | -0.0139 | -2.86 | 0.465 | 0.4999 | 0.465 | 14577 |
| 1729550100 | 0.486 | -0.0028 | -0.57 | 0.51 | 0.51 | 0.472 | 19367 |
| 1729290900 | 0.4888 | 0.0173 | 3.67 | 0.519 | 0.519 | 0.4715 | 9047 |
| 1729204500 | 0.4715 | 0.0215 | 4.78 | 0.474 | 0.504 | 0.4501 | 20123 |
| 1729118100 | 0.45 | 0.008158 | 1.85 | 0.466 | 0.53 | 0.4264 | 30730 |
| 1729031700 | 0.441842 | -0.038158 | -7.95 | 0.46 | 0.48 | 0.4412 | 11524 |
| 1728945300 | 0.48 | 0.0361 | 8.13 | 0.42 | 0.52 | 0.4106 | 83322 |
| 1728686100 | 0.4439 | 0.0289 | 6.96 | 0.4099999 | 0.45 | 0.4099999 | 1760 |
| 1728599700 | 0.415 | -0.0145 | -3.38 | 0.4504 | 0.4899 | 0.415 | 15314 |
| 1728513300 | 0.4295 | -0.0035 | -0.81 | 0.4099999 | 0.43 | 0.4099999 | 6284 |
| 1728426900 | 0.433 | -0.0306 | -6.60 | 0.46 | 0.46 | 0.43 | 14058 |
| 1728340500 | 0.4636 | -0.0064 | -1.36 | 0.489 | 0.489 | 0.4568 | 11175 |
| 1728081300 | 0.47 | 0.001 | 0.21 | 0.498 | 0.498 | 0.46 | 6426 |
| 1727994900 | 0.469 | -0.001 | -0.21 | 0.455 | 0.499 | 0.43 | 16262 |
| 1727908500 | 0.47 | 0.01 | 2.17 | 0.46 | 0.499 | 0.4462 | 28682 |
| 1727822100 | 0.46 | -0.0101 | -2.15 | 0.52 | 0.52 | 0.45 | 15077 |
| 1727735700 | 0.4701 | -0.0432 | -8.42 | 0.52 | 0.52 | 0.4521 | 2691 |
| 1727476500 | 0.5133 | 0.0142 | 2.85 | 0.4761 | 0.525 | 0.4761 | 3684 |
| 1727390100 | 0.4991 | -0.0009 | -0.18 | 0.45 | 0.5 | 0.45 | 8817 |
| 1727303700 | 0.5 | 0 | 0.00 | 0.5 | 0.519504 | 0.4999 | 4408 |
| 1727217300 | 0.5 | 0.01 | 2.04 | 0.4901 | 0.505 | 0.4901 | 2657 |
| 1727130900 | 0.49 | -0.03 | -5.77 | 0.48 | 0.52 | 0.48 | 11776 |
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
