Premium
Anghami Inc (ANGH)
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 | 0.0044 | 0.646488392595 | 0.6806 | 0.71 | 0.6806 | 10955 | 0.68487052 | CS |
| 4 | -0.025 | -3.52112676056 | 0.71 | 0.77 | 0.63 | 17685 | 0.70340646 | CS |
| 12 | -0.055 | -7.43243243243 | 0.74 | 0.94 | 0.62 | 110472 | 0.81040503 | CS |
| 26 | -0.2148 | -23.8719715492 | 0.8998 | 0.94 | 0.62 | 56178 | 0.80955413 | CS |
| 52 | -0.295 | -30.1020408163 | 0.98 | 2.2 | 0.62 | 150817 | 1.3601433 | CS |
| 156 | -12.495 | -94.8027314112 | 13.18 | 20.49 | 0.62 | 206037 | 4.03045353 | CS |
| 260 | -17.2294 | -96.1762604385 | 17.9144 | 33.13 | 0.62 | 247057 | 7.58998431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.685 | -0.0159 | -2.27 | 0.709 | 0.71 | 0.681101 | 7349 |
| 1740094500 | 0.7009 | 0.0200001 | 2.94 | 0.681 | 0.71 | 0.6808999 | 7334 |
| 1740008100 | 0.6808999 | 0.0002999 | 0.04 | 0.7078 | 0.7098 | 0.6808999 | 19728 |
| 1739921700 | 0.6806 | -0.009 | -1.31 | 0.6806 | 0.70035 | 0.6806 | 9409 |
| 1739576100 | 0.6896 | 0.0096 | 1.41 | 0.6932 | 0.7179 | 0.66 | 12852 |
| 1739489700 | 0.68 | -0.0099 | -1.43 | 0.6899999 | 0.7199989 | 0.63 | 34276 |
| 1739403300 | 0.6899 | -0.0101 | -1.44 | 0.6899999 | 0.7199989 | 0.66 | 40948 |
| 1739316900 | 0.7 | -0.03977 | -5.38 | 0.722 | 0.7698 | 0.6949999 | 12375 |
| 1739230500 | 0.73977 | 0.0132691 | 1.83 | 0.75 | 0.75 | 0.6899999 | 22186 |
| 1738971300 | 0.7265009 | 0.0225009 | 3.20 | 0.75 | 0.75 | 0.700101 | 13456 |
| 1738884900 | 0.704 | 0.001823 | 0.26 | 0.72 | 0.72 | 0.7 | 13785 |
| 1738798500 | 0.702177 | -0.021823 | -3.01 | 0.7114 | 0.7114 | 0.6919999 | 8135 |
| 1738712100 | 0.724 | 0.014 | 1.97 | 0.7322 | 0.75 | 0.6909999 | 17713 |
| 1738625700 | 0.71 | -0.03892 | -5.20 | 0.76 | 0.76 | 0.6944 | 29983 |
| 1738366500 | 0.74892 | 0.05092 | 7.30 | 0.7 | 0.77 | 0.68 | 21815 |
| 1738280100 | 0.698 | 0.0080001 | 1.16 | 0.73 | 0.73 | 0.68 | 22813 |
| 1738193700 | 0.6899999 | -0.01 | -1.43 | 0.7030999 | 0.7030999 | 0.68 | 7171 |
| 1738107300 | 0.7 | -0.0025 | -0.36 | 0.676 | 0.7 | 0.6701 | 13178 |
| 1738020900 | 0.7025 | -0.0187 | -2.59 | 0.71 | 0.728 | 0.6656 | 21511 |
| 1737761700 | 0.7211999 | 0.0312 | 4.52 | 0.712 | 0.7317 | 0.7099 | 17215 |
| 1737675300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737588900 | 0.6899999 | 0 | 0.00 | 0.7115 | 0.748 | 0.68 | 41696 |
| 1737502500 | 0.6899999 | -0.01 | -1.43 | 0.6704 | 0.75 | 0.6704 | 72451 |
| 1737156900 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7296 | 0.66 | 48546 |
| 1737070500 | 0.68 | -0.04 | -5.56 | 0.72 | 0.75 | 0.68 | 26209 |
| 1736984100 | 0.72 | -0.03 | -4.00 | 0.72 | 0.76 | 0.6853 | 50001 |
| 1736897700 | 0.75 | 0.128 | 20.58 | 0.6828999 | 0.78 | 0.68 | 56934 |
| 1736811300 | 0.622 | -0.159 | -20.36 | 0.79 | 0.79 | 0.62 | 377851 |
| 1736552100 | 0.781 | 0.0032 | 0.41 | 0.78 | 0.8 | 0.78 | 4410 |
| 1736379300 | 0.7778 | -0.0222 | -2.78 | 0.8 | 0.8 | 0.76 | 17090 |
| 1736292900 | 0.8 | 0.02 | 2.56 | 0.7975 | 0.8149999 | 0.78 | 7358 |
| 1736206500 | 0.78 | 0 | 0.00 | 0.805 | 0.81 | 0.751 | 20994 |
| 1735947300 | 0.78 | -0.02 | -2.50 | 0.785 | 0.8201 | 0.767 | 63862 |
| 1735860900 | 0.8 | -0.024 | -2.91 | 0.84 | 0.84 | 0.77 | 18367 |
| 1735688100 | 0.824 | 0.0040001 | 0.49 | 0.83 | 0.83 | 0.8 | 36505 |
| 1735601700 | 0.8199999 | 0.0279999 | 3.54 | 0.789 | 0.8199999 | 0.765 | 63802 |
| 1735342500 | 0.792 | -0.008 | -1.00 | 0.79 | 0.8250999 | 0.78 | 45017 |
| 1735256100 | 0.8 | 0.039 | 5.12 | 0.77 | 0.84 | 0.751 | 55251 |
| 1735077840 | 0.761 | -0.0048 | -0.63 | 0.761 | 0.7997 | 0.761 | 4245 |
| 1734996900 | 0.7658 | -0.0237 | -3.00 | 0.7625999 | 0.83 | 0.762 | 10712 |
| 1734737700 | 0.7895 | 0.0064 | 0.82 | 0.78 | 0.81 | 0.761 | 42483 |
| 1734651300 | 0.7831 | -0.0069 | -0.87 | 0.8199999 | 0.8199999 | 0.78 | 18063 |
| 1734564900 | 0.79 | -0.0498 | -5.93 | 0.8101 | 0.84 | 0.79 | 37003 |
| 1734478500 | 0.8398 | -0.015199 | -1.78 | 0.811 | 0.839999 | 0.781 | 77280 |
| 1734392100 | 0.854999 | 0.039799 | 4.88 | 0.888 | 0.888 | 0.7717 | 345277 |
| 1734132900 | 0.8152 | -0.0598 | -6.83 | 0.8199999 | 0.8487 | 0.77 | 53666 |
| 1734046500 | 0.875 | 0.0622 | 7.65 | 0.7883559 | 0.88 | 0.7883559 | 128489 |
| 1733960100 | 0.8128 | -0.0392 | -4.60 | 0.8 | 0.94 | 0.7869 | 477233 |
| 1733873700 | 0.852 | 0.1265 | 17.44 | 0.73 | 0.86 | 0.72 | 3251691 |
| 1733787300 | 0.7255 | 0.048 | 7.08 | 0.6962 | 0.75255 | 0.68 | 47606 |
| 1733528100 | 0.6775 | -0.006 | -0.88 | 0.6999 | 0.6999 | 0.67 | 8967 |
| 1733441700 | 0.6835 | -0.0067 | -0.97 | 0.67 | 0.7 | 0.67 | 15871 |
| 1733355300 | 0.6902 | -0.0299 | -4.15 | 0.73 | 0.73 | 0.6409 | 55973 |
| 1733268900 | 0.7201 | 0.0001 | 0.01 | 0.72 | 0.741143 | 0.715 | 7809 |
| 1733182500 | 0.72 | -0.01 | -1.37 | 0.74 | 0.749999 | 0.7007 | 23553 |
| 1732917840 | 0.73 | -0.008601 | -1.16 | 0.745001 | 0.759999 | 0.73 | 1101 |
| 1732750500 | 0.7386009 | -0.023399 | -3.07 | 0.76 | 0.76 | 0.733 | 21606 |
| 1732664100 | 0.762 | 0.0324 | 4.44 | 0.737 | 0.763 | 0.72 | 5414 |
| 1732577700 | 0.7296 | -0.0394 | -5.12 | 0.74 | 0.769999 | 0.7 | 25111 |
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
