Premium
Anghami Inc (ANGHW)
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 0.0177 | 0 | 0.00 | 0.02 | 0.02 | 0.0177 | 3417 |
| 1738020900 | 0.0177 | -0.0028 | -13.66 | 0.0178 | 0.0178 | 0.0176 | 6700 |
| 1737761700 | 0.0205 | -0.0041 | -16.67 | 0.02 | 0.0211 | 0.0191999 | 3116 |
| 1737675300 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1737588900 | 0.0246 | -0.0003 | -1.20 | 0.02 | 0.0246 | 0.02 | 50500 |
| 1737502500 | 0.0248999 | 0.0001999 | 0.81 | 0.02 | 0.0248999 | 0.0176 | 2503 |
| 1737156900 | 0.0247 | 0.0021 | 9.29 | 0.0202 | 0.0247 | 0.0159009 | 2306 |
| 1737070500 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1736984100 | 0.0226 | 7.9E-5 | 0.35 | 0.0224 | 0.0248999 | 0.0224 | 2830 |
| 1736897700 | 0.022521 | 0.002521 | 12.61 | 0.02 | 0.0248 | 0.02 | 1943 |
| 1736811300 | 0.02 | 0 | 0.00 | 0.0182 | 0.02 | 0.0178 | 23844 |
| 1736552100 | 0.02 | -0.0048 | -19.35 | 0.02 | 0.02 | 0.0181 | 13600 |
| 1736379300 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.018301 | 1117 |
| 1736292900 | 0.0248 | 0.0038 | 18.10 | 0.0247 | 0.0248999 | 0.018 | 1888 |
| 1736206500 | 0.021 | 0.002 | 10.53 | 0.02 | 0.021 | 0.019 | 5447 |
| 1735947300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 615 |
| 1735860900 | 0.019 | 0.001 | 5.56 | 0.0199 | 0.0199 | 0.0178 | 3221 |
| 1735688100 | 0.018 | 0.0001 | 0.56 | 0.02 | 0.02 | 0.0178 | 25380 |
| 1735601700 | 0.0179 | -0.0071 | -28.40 | 0.02 | 0.0245 | 0.0173 | 25294 |
| 1735342500 | 0.025 | 0.005 | 25.00 | 0.03 | 0.0398 | 0.02 | 162143 |
| 1735256100 | 0.02 | -0.0007 | -3.38 | 0.0205 | 0.03 | 0.02 | 30039 |
| 1735077840 | 0.0207 | -0.0093 | -31.00 | 0.0205 | 0.0207 | 0.0203 | 1263 |
| 1734996900 | 0.03 | 0 | 0.00 | 0.0203 | 0.03 | 0.0203 | 49724 |
| 1734737700 | 0.03 | -0.0098 | -24.62 | 0.025151 | 0.03 | 0.025151 | 350 |
| 1734651300 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1734564900 | 0.0398 | 0.0181 | 83.41 | 0.0214 | 0.0398 | 0.02 | 5101 |
| 1734478500 | 0.0217 | 0 | 0.00 | 0.04 | 0.04 | 0.0217 | 535 |
| 1734392100 | 0.0217 | -0.0008 | -3.56 | 0.04 | 0.04 | 0.0214 | 12627 |
| 1734132900 | 0.0225 | -0.0063 | -21.88 | 0.0288 | 0.0288 | 0.0225 | 302 |
| 1734046500 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 16319 |
| 1733960100 | 0.0288 | 0.001 | 3.60 | 0.028 | 0.034 | 0.0216 | 21962 |
| 1733873700 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.025 | 9417 |
| 1733787300 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1733528100 | 0.0278 | -0.000425 | -1.51 | 0.0254 | 0.0278 | 0.0214 | 12243 |
| 1733441700 | 0.028225 | 0 | 0.00 | 0.028225 | 0.028225 | 0.028225 | 0 |
| 1733355300 | 0.028225 | 0.003225 | 12.90 | 0.028225 | 0.028225 | 0.028225 | 617 |
| 1733268900 | 0.025 | -0.015 | -37.50 | 0.0218 | 0.0253 | 0.0211 | 11983 |
| 1733182500 | 0.04 | 0 | 0.00 | 0.0286 | 0.04 | 0.0286 | 600 |
| 1732917840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0217 | 845 |
| 1732750500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0214 | 603 |
| 1732664100 | 0.04 | 0 | 0.00 | 0.0212 | 0.04 | 0.0212 | 41 |
| 1732577700 | 0.04 | 0.0189 | 89.57 | 0.0396 | 0.04 | 0.0211 | 12902 |
| 1732318500 | 0.0211 | -0.0136 | -39.19 | 0.0211 | 0.0211 | 0.0211 | 3126 |
| 1732232100 | 0.0347 | 0 | 0.00 | 0.04 | 0.04 | 0.0347 | 60 |
| 1732145700 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1732059300 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1731972900 | 0.0347 | 0 | 0.00 | 0.0202 | 0.0347 | 0.0202 | 78 |
| 1731713700 | 0.0347 | -0.0003 | -0.86 | 0.020249 | 0.0347 | 0.020249 | 4167 |
| 1731627300 | 0.035 | -0.0038 | -9.79 | 0.035 | 0.035 | 0.035 | 230 |
| 1731540900 | 0.0388 | 0 | 0.00 | 0.045 | 0.045 | 0.0388 | 200 |
| 1731454500 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 1 |
| 1731368100 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1731108900 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1731022500 | 0.0388 | -0.0001 | -0.26 | 0.0388 | 0.0388 | 0.0388 | 101 |
| 1730936100 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 1 |
| 1730849700 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1730763300 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1730500500 | 0.0388999 | -0.0004 | -1.02 | 0.0303 | 0.0392 | 0.03 | 2405 |
| 1730414100 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 5239 |
| 1730327700 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1730241300 | 0.0393 | -0.0006 | -1.50 | 0.0203 | 0.0393 | 0.0201 | 595 |
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
