Premium
Avalon GloboCare Corporation (ALBT)
NASDAQ
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 | -0.0372 | -11.0320284698 | 0.3372 | 0.363 | 0.2782 | 377137 | 0.33105553 | CS |
| 4 | -0.043 | -12.5364431487 | 0.343 | 0.39285 | 0.2782 | 1144779 | 0.32557045 | CS |
| 12 | -0.2671 | -47.0992770235 | 0.5671 | 0.6165 | 0.21 | 1280784 | 0.39260723 | CS |
| 26 | -0.96 | -76.1904761905 | 1.26 | 1.59 | 0.21 | 3760512 | 0.99126543 | CS |
| 52 | -3.39 | -91.8699186992 | 3.69 | 4.74 | 0.21 | 2055727 | 1.15402643 | CS |
| 156 | -1.23 | -80.3921568627 | 1.53 | 11.66 | 0.1616 | 1517607 | 1.17337568 | CS |
| 260 | -0.29 | -49.1525423729 | 0.59 | 11.66 | 0.1616 | 1293026 | 1.20777129 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 0.2819999 | -0.018 | -6.00 | 0.292 | 0.3076 | 0.2751 | 737983 |
| 1782426900 | 0.3 | -0.023 | -7.12 | 0.3252 | 0.3347 | 0.287 | 540084 |
| 1782340500 | 0.323 | -0.0331 | -9.30 | 0.3499 | 0.35 | 0.3075 | 299047 |
| 1782254100 | 0.3561 | -0.0069 | -1.90 | 0.338 | 0.36 | 0.334 | 319211 |
| 1782167700 | 0.363 | 0.023 | 6.76 | 0.3372 | 0.363 | 0.33 | 350205 |
| 1781822100 | 0.34 | -0.0195 | -5.42 | 0.3585999 | 0.3585999 | 0.3256 | 552135 |
| 1781735700 | 0.3595 | 0.0485 | 15.59 | 0.3041 | 0.3854 | 0.2983 | 2922397 |
| 1781649300 | 0.311 | -0.025 | -7.44 | 0.307 | 0.330999 | 0.2859999 | 13592828 |
| 1781562900 | 0.336 | 0.005 | 1.51 | 0.351 | 0.381 | 0.335 | 534726 |
| 1781303700 | 0.331 | -0.002 | -0.60 | 0.3449999 | 0.3449999 | 0.3275 | 100890 |
| 1781217300 | 0.333 | -0.015 | -4.31 | 0.3463 | 0.355 | 0.3094 | 369152 |
| 1781130900 | 0.3479999 | -0.009 | -2.52 | 0.3463 | 0.3542 | 0.3394 | 196875 |
| 1781044500 | 0.357 | 0.016 | 4.69 | 0.338 | 0.37 | 0.3377 | 326744 |
| 1780958100 | 0.341 | -0.0161 | -4.51 | 0.3578 | 0.3796 | 0.3401 | 149514 |
| 1780698900 | 0.3570999 | 0.0050999 | 1.45 | 0.3545 | 0.37 | 0.352 | 116670 |
| 1780612500 | 0.352 | -0.0205 | -5.50 | 0.3849 | 0.3849 | 0.3464 | 144700 |
| 1780526100 | 0.3725 | 0.0039 | 1.06 | 0.377 | 0.39285 | 0.3651 | 579917 |
| 1780439700 | 0.3686 | 0.0246001 | 7.15 | 0.3543 | 0.3721999 | 0.3491 | 264697 |
| 1780353300 | 0.3439999 | -0.013 | -3.64 | 0.389 | 0.389 | 0.338001 | 123104 |
| 1780094100 | 0.357 | 0.015 | 4.39 | 0.343 | 0.3847 | 0.3401 | 267906 |
| 1780007700 | 0.342 | -0.01 | -2.84 | 0.34 | 0.3789 | 0.34 | 64781 |
| 1779921300 | 0.352 | -0.008 | -2.22 | 0.3556 | 0.3594 | 0.3469999 | 83599 |
| 1779834900 | 0.36 | -0.0245 | -6.37 | 0.3811 | 0.3815 | 0.36 | 149864 |
| 1779489300 | 0.3845 | 0.0445 | 13.09 | 0.3567 | 0.3879 | 0.3326 | 228605 |
| 1779402900 | 0.34 | 0.0226 | 7.12 | 0.313 | 0.35 | 0.3121 | 303970 |
| 1779316500 | 0.3174 | 0.0204 | 6.87 | 0.315 | 0.3232999 | 0.2901 | 105167 |
| 1779230100 | 0.297 | -0.0237 | -7.39 | 0.3469999 | 0.3469999 | 0.2834 | 194584 |
| 1779143700 | 0.3207 | -0.0201 | -5.90 | 0.3413 | 0.3459 | 0.3207 | 71863 |
| 1778884500 | 0.3408 | -0.0062 | -1.79 | 0.3366 | 0.35 | 0.32581 | 59184 |
| 1778798100 | 0.3469999 | 0.0274999 | 8.61 | 0.3117 | 0.3638 | 0.31 | 280916 |
| 1778711700 | 0.3195 | -0.0698 | -17.93 | 0.3812999 | 0.4198 | 0.21 | 1846492 |
| 1778625300 | 0.3893 | -0.0107 | -2.68 | 0.371 | 0.3893 | 0.37 | 96867 |
| 1778538900 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.375 | 423328 |
| 1778279700 | 0.4 | -0.005 | -1.23 | 0.3968999 | 0.4 | 0.3789 | 75749 |
| 1778193300 | 0.405 | -0.009 | -2.17 | 0.4057 | 0.4057 | 0.3789 | 113023 |
| 1778106900 | 0.414 | -0.006 | -1.43 | 0.429 | 0.429 | 0.4001 | 138950 |
| 1778020500 | 0.42 | 0 | 0.00 | 0.4116 | 0.4217 | 0.39 | 612397 |
| 1777934100 | 0.42 | 0.0001 | 0.02 | 0.4218 | 0.4218 | 0.39 | 121271 |
| 1777674900 | 0.4199 | 0.0143 | 3.53 | 0.388 | 0.42 | 0.382 | 208813 |
| 1777588500 | 0.4056 | 0.0059 | 1.48 | 0.3889 | 0.4056 | 0.37 | 127030 |
| 1777502100 | 0.3997 | -0.0183 | -4.38 | 0.4055 | 0.4099 | 0.381 | 120434 |
| 1777415700 | 0.418 | 0.0081 | 1.98 | 0.3871 | 0.418 | 0.3801 | 140316 |
| 1777329300 | 0.4099 | 0.0022 | 0.54 | 0.3968 | 0.4099999 | 0.3756 | 332833 |
| 1777070100 | 0.4077 | 0.0039 | 0.97 | 0.3957 | 0.4077 | 0.37 | 309180 |
| 1776983700 | 0.4038 | -0.0132 | -3.17 | 0.4205 | 0.4205 | 0.385 | 354515 |
| 1776897300 | 0.417 | 0.0158 | 3.94 | 0.3971 | 0.427 | 0.3948999 | 1136823 |
| 1776810900 | 0.4012 | -0.0886 | -18.09 | 0.4067 | 0.42 | 0.3675 | 13445049 |
| 1776724500 | 0.4898 | 0.0408 | 9.09 | 0.42 | 0.51 | 0.42 | 594397 |
| 1776465300 | 0.449 | 0.034 | 8.19 | 0.415 | 0.4598 | 0.395 | 659234 |
| 1776378900 | 0.415 | 0.0185 | 4.67 | 0.354 | 0.4196 | 0.3432 | 1440299 |
| 1776292500 | 0.3965 | -0.0165 | -4.00 | 0.3981 | 0.4099999 | 0.3391 | 16163691 |
| 1776206100 | 0.413 | -0.021 | -4.84 | 0.416 | 0.4397 | 0.38 | 330437 |
| 1776119700 | 0.434 | -0.023 | -5.03 | 0.46 | 0.46 | 0.4092 | 405034 |
| 1775860500 | 0.457 | -0.0357 | -7.25 | 0.4551 | 0.491 | 0.425 | 380221 |
| 1775774100 | 0.4927 | -0.0346 | -6.56 | 0.581 | 0.6165 | 0.431 | 3963940 |
| 1775687700 | 0.5273 | -0.0082 | -1.53 | 0.5397 | 0.5748 | 0.5155999 | 5964182 |
| 1775601300 | 0.5355 | -0.0395 | -6.87 | 0.5735 | 0.5869 | 0.51 | 79232 |
| 1775514900 | 0.575 | -0.0042 | -0.73 | 0.5671 | 0.61 | 0.558 | 127621 |
| 1775169300 | 0.5792 | 0.0481 | 9.06 | 0.515 | 0.5894 | 0.5094 | 257686 |
| 1775082900 | 0.5311 | -0.0001 | -0.02 | 0.5094 | 0.5312 | 0.4915 | 263846 |
| 1774996500 | 0.5312 | -0.0388 | -6.81 | 0.5049 | 0.5399 | 0.4228 | 6638881 |
| 1774910100 | 0.5699999 | 0.0679999 | 13.55 | 0.49 | 0.6 | 0.49 | 354406 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
