Premium
Abits Group Ltd (ABTS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0167 | -3.90460603227 | 0.4277 | 0.4599 | 0.4 | 21554 | 0.42227174 | CS |
| 4 | -0.119 | -22.4528301887 | 0.53 | 0.55 | 0.4 | 31053 | 0.45069139 | CS |
| 12 | -0.169 | -29.1379310345 | 0.58 | 0.9397 | 0.4 | 202350 | 0.63201153 | CS |
| 26 | -0.129 | -23.8888888889 | 0.54 | 0.9397 | 0.376 | 148797 | 0.59420141 | CS |
| 52 | -0.599 | -59.3069306931 | 1.01 | 1.06 | 0.376 | 138252 | 0.65858619 | CS |
| 156 | -0.619 | -60.0970873786 | 1.03 | 1.6 | 0.376 | 125395 | 0.71410249 | CS |
| 260 | -0.619 | -60.0970873786 | 1.03 | 1.6 | 0.376 | 125395 | 0.71410249 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.4109999 | -0.009 | -2.14 | 0.4399 | 0.4492 | 0.4109999 | 275090 |
| 1740094500 | 0.42 | -0.0036 | -0.85 | 0.4515 | 0.4599 | 0.42 | 5755 |
| 1740008100 | 0.4236 | 0.0034 | 0.81 | 0.42 | 0.4425 | 0.4 | 53666 |
| 1739921700 | 0.4202 | 0.0002 | 0.05 | 0.45 | 0.4575 | 0.4202 | 13323 |
| 1739576100 | 0.42 | -0.007 | -1.64 | 0.4277 | 0.4433 | 0.42 | 13473 |
| 1739489700 | 0.427 | 0.0069 | 1.64 | 0.426 | 0.43 | 0.4 | 16196 |
| 1739403300 | 0.4201 | 0.0129 | 3.17 | 0.448366 | 0.45 | 0.4001 | 24700 |
| 1739316900 | 0.4072 | -0.0428 | -9.51 | 0.44 | 0.441 | 0.405 | 76455 |
| 1739230500 | 0.45 | 0 | 0.00 | 0.4477 | 0.45 | 0.42 | 36072 |
| 1738971300 | 0.45 | -0.015 | -3.23 | 0.46 | 0.4675 | 0.44 | 14294 |
| 1738884900 | 0.465 | -0.0024 | -0.51 | 0.4655 | 0.466 | 0.442 | 34895 |
| 1738798500 | 0.4674 | -0.0044 | -0.93 | 0.46 | 0.48999 | 0.4496 | 83554 |
| 1738712100 | 0.4718 | 0.0265 | 5.95 | 0.4976 | 0.5 | 0.46 | 36334 |
| 1738625700 | 0.4453 | -0.0187 | -4.03 | 0.45 | 0.4998 | 0.442 | 60439 |
| 1738366500 | 0.464 | -0.0501 | -9.75 | 0.51 | 0.5141 | 0.464 | 20017 |
| 1738280100 | 0.5141 | 0.042713 | 9.06 | 0.4772 | 0.5142 | 0.4772 | 20000 |
| 1738193700 | 0.471387 | -0.013613 | -2.81 | 0.508 | 0.508 | 0.47 | 17635 |
| 1738107300 | 0.485 | 0.015 | 3.19 | 0.4935 | 0.4935 | 0.47 | 9638 |
| 1738020900 | 0.47 | -0.04 | -7.84 | 0.5 | 0.51 | 0.47 | 19858 |
| 1737761700 | 0.51 | -0.0091 | -1.75 | 0.53 | 0.55 | 0.51 | 33712 |
| 1737675300 | 0.5191 | 0 | 0.00 | 0.5191 | 0.5191 | 0.5191 | 0 |
| 1737588900 | 0.5191 | -0.0409 | -7.30 | 0.592 | 0.592 | 0.5046 | 41369 |
| 1737502500 | 0.56 | -0.0026 | -0.46 | 0.575936 | 0.58 | 0.542 | 79937 |
| 1737156900 | 0.5626 | 0.0527 | 10.34 | 0.52 | 0.5966 | 0.52 | 127740 |
| 1737070500 | 0.5099 | 0.0198 | 4.04 | 0.5 | 0.53 | 0.48 | 58757 |
| 1736984100 | 0.4901 | 0.0201 | 4.28 | 0.47 | 0.51 | 0.47 | 54916 |
| 1736897700 | 0.47 | -0.0271 | -5.45 | 0.48 | 0.5299 | 0.461 | 66800 |
| 1736811300 | 0.4971 | 0.047 | 10.44 | 0.47 | 0.4999 | 0.45121 | 64602 |
| 1736552100 | 0.4501 | 0.0036 | 0.81 | 0.4305 | 0.519 | 0.4305 | 46850 |
| 1736379300 | 0.4465 | -0.0335 | -6.98 | 0.5 | 0.5192 | 0.44 | 159848 |
| 1736292900 | 0.48 | -0.08 | -14.29 | 0.56 | 0.5778 | 0.48 | 189947 |
| 1736206500 | 0.56 | -0.0499 | -8.18 | 0.725 | 0.725 | 0.56 | 246409 |
| 1735947300 | 0.6099 | -0.0361 | -5.59 | 0.6 | 0.645 | 0.5522 | 113995 |
| 1735860900 | 0.646 | -0.0429 | -6.23 | 0.629104 | 0.6768999 | 0.6 | 313740 |
| 1735688100 | 0.6889 | 0.2114 | 44.27 | 0.4778 | 0.9397 | 0.4778 | 7017178 |
| 1735601700 | 0.4775 | 0.0444 | 10.25 | 0.473 | 0.4899 | 0.4401 | 42484 |
| 1735342500 | 0.4331 | -0.0108 | -2.43 | 0.4441 | 0.45 | 0.43 | 31198 |
| 1735256100 | 0.4439 | -0.0037 | -0.83 | 0.45 | 0.4895 | 0.4439 | 90285 |
| 1735077840 | 0.4476 | 0.0029 | 0.65 | 0.4451 | 0.46 | 0.445 | 15545 |
| 1734996900 | 0.4447 | -0.0103 | -2.26 | 0.455 | 0.491 | 0.4431 | 63676 |
| 1734737700 | 0.455 | -0.03981 | -8.05 | 0.4726 | 0.49 | 0.4501 | 63716 |
| 1734651300 | 0.49481 | -0.04219 | -7.86 | 0.56 | 0.5611 | 0.4947 | 27511 |
| 1734564900 | 0.537 | 0.0456 | 9.28 | 0.5101 | 0.58 | 0.4915 | 127160 |
| 1734478500 | 0.4914 | -0.0286 | -5.50 | 0.52 | 0.535 | 0.4714 | 110959 |
| 1734392100 | 0.52 | 0.0254 | 5.14 | 0.52 | 0.52 | 0.4615 | 69881 |
| 1734132900 | 0.4946 | 0.0446 | 9.91 | 0.488 | 0.52 | 0.4501 | 105589 |
| 1734046500 | 0.45 | -0.1499 | -24.99 | 0.5835 | 0.5835 | 0.4099999 | 298908 |
| 1733960100 | 0.5999 | 0.0396 | 7.07 | 0.581 | 0.6097 | 0.5699999 | 42941 |
| 1733873700 | 0.5603 | -0.0799 | -12.48 | 0.6631 | 0.67 | 0.55 | 73746 |
| 1733787300 | 0.6402 | -0.0137 | -2.10 | 0.655 | 0.68 | 0.63 | 68156 |
| 1733528100 | 0.6539 | -0.0358 | -5.19 | 0.6909999 | 0.6909999 | 0.6304999 | 60130 |
| 1733441700 | 0.6897 | 0.0598 | 9.49 | 0.64 | 0.72 | 0.62 | 280483 |
| 1733355300 | 0.6299 | 0.0199 | 3.26 | 0.6283 | 0.645 | 0.6 | 58409 |
| 1733268900 | 0.61 | -0.0001 | -0.02 | 0.62 | 0.63 | 0.61 | 60976 |
| 1733182500 | 0.6101 | 0.0001 | 0.02 | 0.601 | 0.64 | 0.601 | 27869 |
| 1732917840 | 0.61 | 0.02 | 3.39 | 0.58 | 0.647 | 0.5699 | 35159 |
| 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 | 12577 |
| 1732577700 | 0.663 | 0.033 | 5.24 | 0.649 | 0.68 | 0.62 | 96032 |
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
