Premium
XIAO I Corporation (AIXI)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 4.62 | -0.44 | -8.70 | 6.17 | 6.17 | 4.21 | 1466032 |
| 1737761700 | 5.0599999 | -0.13 | -2.50 | 4.97 | 5.12 | 4.8 | 86080 |
| 1737675300 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1737588900 | 5.19 | -0.4 | -7.16 | 5.49 | 5.699 | 5.0500999 | 195235 |
| 1737502500 | 5.59 | -0.26 | -4.44 | 5.49 | 5.8099999 | 5.46 | 67606 |
| 1737156900 | 5.85 | 0.71 | 13.81 | 5.37 | 5.86 | 5.186 | 98185 |
| 1737070500 | 5.14 | -0.2 | -3.75 | 5.28 | 5.41 | 5.03 | 102184 |
| 1736984100 | 5.34 | 0.01 | 0.19 | 5.46 | 5.46 | 5.05 | 116416 |
| 1736897700 | 5.33 | 0.16 | 3.09 | 5.19 | 5.46 | 5.19 | 26294 |
| 1736811300 | 5.17 | -0.43 | -7.68 | 5.6 | 5.71 | 5.05 | 76377 |
| 1736552100 | 5.6 | 0.33 | 6.26 | 5.2699999 | 5.6 | 4.96 | 139518 |
| 1736379300 | 5.2699999 | -0.29 | -5.22 | 5.61 | 5.61 | 5.1133 | 56517 |
| 1736292900 | 5.5599999 | -0.56 | -9.15 | 6.09 | 6.0999 | 5.3693 | 76625 |
| 1736206500 | 6.12 | 0.01 | 0.16 | 6.29 | 6.4 | 6.0316 | 134739 |
| 1735947300 | 6.11 | 0.45 | 7.95 | 5.69 | 6.3 | 5.69 | 158612 |
| 1735860900 | 5.66 | -0.11 | -1.91 | 5.78 | 6.0395 | 5.6461 | 43678 |
| 1735688100 | 5.7699999 | -0.2 | -3.35 | 5.92 | 6.15 | 5.7145 | 80960 |
| 1735601700 | 5.97 | -0.18 | -2.93 | 6.1 | 6.19 | 5.7606 | 83225 |
| 1735342500 | 6.15 | -0.09 | -1.44 | 6.24 | 6.2401 | 5.62 | 142028 |
| 1735256100 | 6.24 | 0.87 | 16.20 | 5.88 | 6.65 | 5.62 | 466289 |
| 1735077840 | 5.37 | 0.27 | 5.20 | 5.07 | 5.37 | 4.9941 | 213318 |
| 1734996900 | 5.1045 | 0.21 | 4.39 | 4.89 | 5.14 | 4.73 | 29207 |
| 1734737700 | 4.89 | -0.1 | -2.00 | 4.94 | 4.99 | 4.7 | 51724 |
| 1734651300 | 4.99 | 0.05 | 1.01 | 5.05 | 5.2 | 4.7039 | 51340 |
| 1734564900 | 4.94 | -0.4 | -7.44 | 5.3099999 | 5.4508 | 4.8099999 | 92373 |
| 1734478500 | 5.3368 | -0.26 | -4.70 | 5.4 | 5.7699999 | 5.1 | 178765 |
| 1734392100 | 5.6 | 0.13 | 2.38 | 5.41 | 5.79 | 5.35 | 34160 |
| 1734132900 | 5.47 | -0.52 | -8.68 | 6 | 6.46 | 5.34 | 154673 |
| 1734046500 | 5.99 | 0.33 | 5.83 | 5.72 | 6.08 | 5.72 | 92778 |
| 1733960100 | 5.66 | -0.1 | -1.74 | 5.82 | 5.88 | 5.65 | 30185 |
| 1733873700 | 5.76 | -0.26 | -4.32 | 5.99 | 5.99 | 5.67 | 62276 |
| 1733787300 | 6.0199999 | 0.15 | 2.56 | 6.15 | 6.49 | 5.85 | 191516 |
| 1733528100 | 5.87 | 0.21 | 3.71 | 5.75 | 6.1425 | 5.74 | 44992 |
| 1733441700 | 5.66 | -0.63 | -10.02 | 6.35 | 6.35 | 5.6449999 | 138473 |
| 1733355300 | 6.29 | -0.08 | -1.26 | 6.4 | 6.665 | 6.1705 | 96843 |
| 1733268900 | 6.37 | 0.24 | 3.92 | 5.92 | 6.3899 | 5.8117 | 114106 |
| 1733182500 | 6.13 | -0.05 | -0.81 | 6.25 | 6.59 | 6 | 80228 |
| 1732917840 | 6.18 | -0.19 | -2.98 | 6.12 | 6.36 | 6.105 | 45636 |
| 1732750500 | 6.37 | 0.18 | 2.85 | 6.33 | 6.45 | 5.88 | 55942 |
| 1732664100 | 6.1935 | -0.16 | -2.46 | 6.4 | 6.425 | 6.05 | 59431 |
| 1732577700 | 6.35 | 0.4 | 6.72 | 5.97 | 6.75 | 5.86 | 241907 |
| 1732318500 | 5.95 | 0.15 | 2.59 | 5.74 | 5.95 | 5.4908 | 54060 |
| 1732232100 | 5.8 | 0.34 | 6.23 | 5.57 | 5.8 | 5.34 | 66184 |
| 1732145700 | 5.46 | 0.14 | 2.63 | 5.45 | 5.5199999 | 5.05 | 137394 |
| 1732059300 | 5.32 | -0.47 | -8.12 | 5.75 | 5.8 | 5.22 | 165765 |
| 1731972900 | 5.79 | 0.32 | 5.85 | 5.49 | 6.13 | 5.25 | 240192 |
| 1731713700 | 5.47 | -0.1 | -1.80 | 5.57 | 5.79 | 5.11 | 130598 |
| 1731627300 | 5.57 | 0.03 | 0.54 | 5.54 | 5.8 | 5.32 | 84416 |
| 1731540900 | 5.54 | 0.15 | 2.78 | 5.47 | 5.7899 | 5.45 | 65896 |
| 1731454500 | 5.39 | -0.53 | -8.95 | 6 | 6 | 5.35 | 93558 |
| 1731368100 | 5.92 | -0.08 | -1.33 | 6.34 | 6.34 | 5.5001 | 122592 |
| 1731108900 | 6 | -0.6 | -9.09 | 6.5 | 6.5 | 5.88 | 92560 |
| 1731022500 | 6.6 | 0.15 | 2.33 | 6.45 | 6.75 | 6.39 | 89043 |
| 1730936100 | 6.45 | 0.62 | 10.63 | 5.67 | 6.59 | 5.67 | 132694 |
| 1730849700 | 5.83 | -0.45 | -7.17 | 6.39 | 6.518 | 5.54 | 120258 |
| 1730763300 | 6.28 | 0.53 | 9.22 | 5.86 | 7.2 | 5.79 | 495480 |
| 1730500500 | 5.75 | 0.66 | 12.97 | 5.05 | 5.85 | 5.05 | 406037 |
| 1730414100 | 5.09 | 0.65 | 14.64 | 4.42 | 5.17 | 4.01 | 238697 |
| 1730327700 | 4.44 | -0.01 | -0.22 | 4.5 | 4.7 | 4.3099999 | 63109 |
| 1730241300 | 4.45 | -0.48 | -9.74 | 4.86 | 5.09 | 4.28 | 216297 |
| 1730154900 | 4.93 | -0.09 | -1.79 | 4.97 | 5.08 | 4.85 | 83966 |
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
