Premium
ABVC BioPharma Inc (ABVC)
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 | 0.0193 | 4.01247401247 | 0.481 | 0.54 | 0.458 | 143241 | 0.50078107 | CS |
| 4 | -0.0397 | -7.35185185185 | 0.54 | 0.5732 | 0.4236 | 379747 | 0.51616717 | CS |
| 12 | -0.1739 | -25.7935330762 | 0.6742 | 0.77 | 0.4053 | 260666 | 0.57080253 | CS |
| 26 | -0.2247 | -30.9931034483 | 0.725 | 0.969 | 0.4053 | 159974 | 0.62154659 | CS |
| 52 | -0.6897 | -57.9579831933 | 1.19 | 2.45 | 0.4053 | 803812 | 1.5090418 | CS |
| 156 | -33.2997 | -98.5198224852 | 33.8 | 40.5 | 0.4053 | 653151 | 3.42839257 | CS |
| 260 | -32.6997 | -98.4930722892 | 33.2 | 116.883 | 0.4053 | 865416 | 17.07473637 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.524 | 0.0063 | 1.22 | 0.508 | 0.53 | 0.49 | 99092 |
| 1734651300 | 0.5177 | 0.0327 | 6.74 | 0.485 | 0.54 | 0.485 | 187086 |
| 1734564900 | 0.485 | 0.0035 | 0.73 | 0.475 | 0.504 | 0.458 | 94658 |
| 1734478500 | 0.4815 | -0.0285 | -5.59 | 0.499 | 0.5084999 | 0.4595 | 172287 |
| 1734392100 | 0.51 | 0.005 | 0.99 | 0.5086 | 0.515 | 0.4815 | 108858 |
| 1734132900 | 0.505 | -0.01 | -1.94 | 0.481 | 0.51 | 0.468 | 153316 |
| 1734046500 | 0.515 | -0.0048 | -0.92 | 0.491184 | 0.515 | 0.4716 | 310551 |
| 1733960100 | 0.5198 | 0.0451 | 9.50 | 0.4358 | 0.52 | 0.4236 | 5276220 |
| 1733873700 | 0.4747 | -0.0263 | -5.25 | 0.49 | 0.495 | 0.47 | 185014 |
| 1733787300 | 0.501 | -0.0039 | -0.77 | 0.5099 | 0.52 | 0.48 | 114445 |
| 1733528100 | 0.5049 | -0.0303 | -5.66 | 0.54 | 0.54 | 0.498 | 124479 |
| 1733441700 | 0.5352 | -0.0118 | -2.16 | 0.5353 | 0.547 | 0.5254 | 39929 |
| 1733355300 | 0.547 | 0.007 | 1.30 | 0.5401 | 0.54799 | 0.53 | 18696 |
| 1733268900 | 0.54 | 0.0166 | 3.17 | 0.531 | 0.5479 | 0.528 | 17729 |
| 1733182500 | 0.5234 | -0.0066 | -1.25 | 0.531 | 0.547999 | 0.51 | 38110 |
| 1732917840 | 0.53 | 0.0198 | 3.88 | 0.517251 | 0.545 | 0.517251 | 44392 |
| 1732750500 | 0.5102 | 0.0042 | 0.83 | 0.5033 | 0.5404 | 0.5033 | 48961 |
| 1732664100 | 0.506 | -0.016 | -3.07 | 0.523 | 0.5397189 | 0.5003 | 133630 |
| 1732577700 | 0.522 | -0.0268 | -4.88 | 0.541 | 0.55 | 0.52 | 103161 |
| 1732318500 | 0.5488 | -0.0011 | -0.20 | 0.54 | 0.5732 | 0.531 | 43674 |
| 1732232100 | 0.5499 | -0.0175 | -3.08 | 0.59 | 0.59 | 0.53 | 78399 |
| 1732145700 | 0.5674 | 0.0422 | 8.04 | 0.5457 | 0.5699999 | 0.545 | 23674 |
| 1732059300 | 0.5252 | 0.0148 | 2.90 | 0.5487 | 0.56 | 0.5 | 59323 |
| 1731972900 | 0.5104 | 0.010399 | 2.08 | 0.5 | 0.55 | 0.5 | 87838 |
| 1731713700 | 0.500001 | -0.050999 | -9.26 | 0.58 | 0.58 | 0.5 | 172856 |
| 1731627300 | 0.551 | 0.016 | 2.99 | 0.5525 | 0.58 | 0.52 | 282834 |
| 1731540900 | 0.535 | 0.015 | 2.88 | 0.535 | 0.553 | 0.535 | 55358 |
| 1731454500 | 0.52 | -0.0061 | -1.16 | 0.524 | 0.531299 | 0.51 | 75674 |
| 1731368100 | 0.5261 | -0.0004 | -0.08 | 0.505 | 0.5335 | 0.492 | 70651 |
| 1731108900 | 0.5265 | -0.0159 | -2.93 | 0.542 | 0.58 | 0.52 | 68614 |
| 1731022500 | 0.5424 | -0.0106 | -1.92 | 0.538 | 0.5499 | 0.533 | 88960 |
| 1730936100 | 0.553 | -0.0171 | -3.00 | 0.576 | 0.5819 | 0.5221 | 102143 |
| 1730849700 | 0.5701 | -0.0612 | -9.69 | 0.63 | 0.635999 | 0.55 | 270494 |
| 1730763300 | 0.6313 | -0.0287 | -4.35 | 0.6536999 | 0.67 | 0.615 | 151857 |
| 1730500500 | 0.66 | -0.031 | -4.49 | 0.724 | 0.724 | 0.639 | 165948 |
| 1730414100 | 0.6909999 | -0.029 | -4.03 | 0.7 | 0.720001 | 0.6804 | 88215 |
| 1730327700 | 0.72 | 0.0173 | 2.46 | 0.712501 | 0.77 | 0.6949999 | 260259 |
| 1730241300 | 0.7027 | -0.0373 | -5.04 | 0.7118 | 0.77 | 0.6899999 | 181871 |
| 1730154900 | 0.74 | 0.047854 | 6.91 | 0.6546 | 0.746 | 0.64 | 313229 |
| 1729895700 | 0.692146 | -0.026854 | -3.73 | 0.6314999 | 0.7468 | 0.6243 | 639161 |
| 1729809300 | 0.719 | 0.1490001 | 26.14 | 0.5699999 | 0.7378 | 0.550401 | 1422738 |
| 1729722900 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.5401 | 55026 |
| 1729636500 | 0.56 | 0.02 | 3.70 | 0.532 | 0.579 | 0.532 | 67778 |
| 1729550100 | 0.54 | -0.008 | -1.46 | 0.55 | 0.558 | 0.5281 | 35092 |
| 1729290900 | 0.548 | 0.0013 | 0.24 | 0.5521 | 0.5521 | 0.528 | 60975 |
| 1729204500 | 0.5467 | -0.0116 | -2.08 | 0.5255 | 0.561 | 0.523 | 54429 |
| 1729118100 | 0.5583 | -0.0288 | -4.91 | 0.54 | 0.5699999 | 0.53 | 150766 |
| 1729031700 | 0.5871 | 0.087 | 17.40 | 0.5303 | 0.7093 | 0.5165999 | 1940531 |
| 1728945300 | 0.5001 | 0.0281 | 5.95 | 0.475 | 0.5177 | 0.475 | 97053 |
| 1728686100 | 0.472 | -0.0026 | -0.55 | 0.5024999 | 0.5024999 | 0.47 | 70956 |
| 1728599700 | 0.4746 | -0.0627 | -11.67 | 0.521 | 0.5639 | 0.4053 | 323142 |
| 1728513300 | 0.5373 | -0.0337 | -5.90 | 0.5649999 | 0.597 | 0.517 | 66210 |
| 1728426900 | 0.5709999 | 0.0204999 | 3.72 | 0.575 | 0.589 | 0.5601 | 32805 |
| 1728340500 | 0.5505 | -0.0695 | -11.21 | 0.63 | 0.6419 | 0.5505 | 194487 |
| 1728081300 | 0.62 | -0.0175 | -2.75 | 0.637 | 0.6499 | 0.605 | 75209 |
| 1727994900 | 0.6375 | 0.0324 | 5.35 | 0.605 | 0.668 | 0.605 | 42878 |
| 1727908500 | 0.6051 | -0.0349 | -5.45 | 0.6355 | 0.6399 | 0.605 | 74387 |
| 1727822100 | 0.64 | -0.0434 | -6.35 | 0.684 | 0.6899 | 0.63 | 51262 |
| 1727735520 | 0.6834 | -0.0039 | -0.57 | 0.68 | 0.6838999 | 0.6501 | 34255 |
| 1727476500 | 0.6873 | 0.0273 | 4.14 | 0.6742 | 0.6949 | 0.6303 | 76780 |
| 1727390100 | 0.66 | -0.0077 | -1.15 | 0.6677 | 0.6778 | 0.6533 | 58574 |
| 1727303700 | 0.6677 | -0.0035 | -0.52 | 0.671 | 0.6899 | 0.6631 | 27797 |
| 1727217300 | 0.6712 | -0.0262 | -3.76 | 0.6881 | 0.6881 | 0.671 | 46582 |
| 1727130900 | 0.6974 | 0.0017 | 0.24 | 0.7 | 0.7 | 0.676 | 40341 |
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
