Premium
Dragonfly Energy Holdings Corporation (DFLI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.4 | 2.45 | 2.24 | 32636 | 2.34462811 | CS |
| 4 | -0.52 | -17.8082191781 | 2.92 | 3.18 | 2.1 | 59480 | 2.5091506 | CS |
| 12 | -1.722 | -41.7758369723 | 4.122 | 4.39 | 2.1 | 193724 | 3.31896759 | CS |
| 26 | -3.3501 | -58.2615954505 | 5.7501 | 6.2064 | 2.1 | 209082 | 4.34790609 | CS |
| 52 | -1.947 | -44.7895100069 | 4.347 | 13.14 | 2.1 | 476322 | 6.4539807 | CS |
| 156 | -105.6 | -97.7777777778 | 108 | 258.7473 | 2.1 | 690813 | 16.70517926 | CS |
| 260 | -105.6 | -97.7777777778 | 108 | 258.7473 | 2.1 | 690813 | 16.70517926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 2.4 | 0.03 | 1.27 | 2.39 | 2.43 | 2.3 | 23295 |
| 1738971300 | 2.37 | -0.02 | -0.84 | 2.4 | 2.45 | 2.34 | 23918 |
| 1738884900 | 2.39 | 0.06 | 2.58 | 2.29 | 2.44 | 2.29 | 34601 |
| 1738798500 | 2.33 | 0.05 | 2.19 | 2.31 | 2.3986 | 2.2599999 | 35839 |
| 1738712100 | 2.2799999 | -0.13 | -5.39 | 2.4 | 2.43 | 2.24 | 45528 |
| 1738625700 | 2.41 | 0.03 | 1.26 | 2.35 | 2.47 | 2.16 | 39874 |
| 1738366500 | 2.38 | -0.13 | -5.18 | 2.495 | 2.5699 | 2.3704 | 39394 |
| 1738280100 | 2.5099999 | 0.35 | 16.20 | 2.15 | 2.62 | 2.15 | 162528 |
| 1738193700 | 2.16 | -0.1 | -4.42 | 2.24 | 2.24 | 2.1 | 43779 |
| 1738107300 | 2.2599999 | -0.03 | -1.31 | 2.3 | 2.39 | 2.1 | 60585 |
| 1738020900 | 2.29 | -0.16 | -6.53 | 2.35 | 2.43 | 2.22 | 44030 |
| 1737761700 | 2.45 | 0.01 | 0.41 | 2.44 | 2.48 | 2.3 | 76272 |
| 1737675300 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1737588900 | 2.44 | -0.13 | -5.06 | 2.5299999 | 2.5299999 | 2.38 | 58317 |
| 1737502500 | 2.57 | -0.03 | -1.15 | 2.65 | 2.65 | 2.29 | 77527 |
| 1737156900 | 2.6 | -0.13 | -4.76 | 2.75 | 2.89 | 2.57 | 86035 |
| 1737070500 | 2.73 | -0.21 | -7.14 | 2.93 | 3 | 2.69 | 118945 |
| 1736984100 | 2.94 | -0.04 | -1.34 | 3 | 3.18 | 2.85 | 41189 |
| 1736897700 | 2.98 | 0.03 | 1.02 | 2.92 | 3.17 | 2.84 | 58989 |
| 1736811300 | 2.95 | -0.22 | -6.94 | 3.12 | 3.15 | 2.82 | 55348 |
| 1736552100 | 3.17 | -0.13 | -3.94 | 3.2599999 | 3.27 | 3.02 | 38770 |
| 1736379300 | 3.3 | -0.28 | -7.82 | 3.45 | 3.45 | 3.2136 | 35691 |
| 1736292900 | 3.58 | -0.29 | -7.49 | 3.85 | 3.89 | 3.44 | 82541 |
| 1736206500 | 3.87 | 0.52 | 15.52 | 3.38 | 3.89 | 3.2 | 159288 |
| 1735947300 | 3.35 | 0.14 | 4.36 | 3.27 | 3.42 | 3.0842 | 69608 |
| 1735860900 | 3.21 | 0.43 | 15.47 | 2.9 | 3.2799999 | 2.9 | 155419 |
| 1735688100 | 2.7799999 | -0.31 | -10.03 | 3.09 | 3.1223 | 2.5 | 250403 |
| 1735601700 | 3.09 | -0.02 | -0.64 | 3.11 | 3.194 | 2.91 | 117140 |
| 1735342500 | 3.11 | -0.15 | -4.60 | 3.3 | 3.4 | 2.96 | 77290 |
| 1735256100 | 3.2599999 | -0.12 | -3.55 | 3.3 | 3.37 | 3.07 | 70759 |
| 1735077840 | 3.38 | 0.39 | 13.04 | 3.0299999 | 3.46 | 3.0099999 | 95930 |
| 1734996900 | 2.99 | -0.13 | -4.17 | 3.05 | 3.08 | 2.89 | 52157 |
| 1734737700 | 3.12 | 0.15 | 5.05 | 2.92 | 3.225 | 2.7799999 | 83224 |
| 1734651300 | 2.97 | 0.12 | 4.21 | 3.0299999 | 3.04 | 2.72 | 97655 |
| 1734564900 | 2.85 | -0.06 | -2.06 | 2.9 | 3.0054 | 2.85 | 36612 |
| 1734478500 | 2.91 | -0.33 | -10.19 | 3.2799999 | 3.37 | 2.8201 | 87039 |
| 1734392100 | 3.24 | 0.04 | 1.25 | 3.15 | 3.5 | 3.1 | 66466 |
| 1734132900 | 3.2 | -0.11 | -3.32 | 3.27 | 3.5 | 3.1078 | 52708 |
| 1734046500 | 3.31 | -0.09 | -2.65 | 3.38 | 3.5 | 3.225 | 87884 |
| 1733960100 | 3.4 | -0.04 | -1.16 | 3.44 | 3.47 | 3.34 | 26143 |
| 1733873700 | 3.44 | -0.15 | -4.18 | 3.64 | 3.64 | 3.35 | 39848 |
| 1733787300 | 3.59 | 0.2 | 5.90 | 3.4 | 3.8 | 3.3212 | 63515 |
| 1733528100 | 3.39 | 0.23 | 7.28 | 3.17 | 3.59 | 3.17 | 101539 |
| 1733441700 | 3.16 | 0.08 | 2.60 | 3.06 | 3.2 | 2.9289 | 103178 |
| 1733355300 | 3.08 | -0.01 | -0.32 | 3.11 | 3.25 | 3.08 | 54651 |
| 1733268900 | 3.09 | -0.47 | -13.20 | 3.56 | 3.58 | 3 | 130115 |
| 1733182500 | 3.56 | -0.34 | -8.72 | 3.95 | 3.95 | 3.52 | 44945 |
| 1732917840 | 3.9 | 0.44 | 12.72 | 3.49 | 3.92 | 3.35 | 62392 |
| 1732750500 | 3.46 | -0.04 | -1.14 | 3.41 | 3.54 | 3.2 | 50320 |
| 1732664100 | 3.5 | -0.42 | -10.71 | 3.84 | 4.12 | 3.34 | 163900 |
| 1732577700 | 3.92 | -0.32 | -7.55 | 3.92 | 4.13 | 3.55 | 199295 |
| 1732318500 | 4.24 | 0.91 | 27.50 | 3.2799999 | 4.39 | 3.02 | 290870 |
| 1732232100 | 3.3255 | -0.25 | -6.93 | 3.5991 | 3.6162 | 2.9592 | 170808 |
| 1732145700 | 3.573 | 0.24 | 7.27 | 3.42 | 3.735 | 3.3308999 | 152074 |
| 1732059300 | 3.3308999 | -1.19 | -26.26 | 4.122 | 4.3038 | 2.97 | 364969 |
| 1731972900 | 4.5171 | 0.1 | 2.37 | 4.5 | 4.6791 | 4.4271 | 18343 |
| 1731713700 | 4.4127 | -0.4 | -8.36 | 4.77 | 4.77 | 4.32 | 39922 |
| 1731627300 | 4.815 | 0.22 | 4.70 | 4.86 | 4.877091 | 4.5999 | 36689 |
| 1731540900 | 4.599 | -0.05 | -1.16 | 4.68 | 4.698 | 4.41 | 101276 |
| 1731454500 | 4.653 | 0.03 | 0.64 | 4.6233 | 4.68 | 4.455 | 36178 |
| 1731368100 | 4.6233 | -0.11 | -2.34 | 4.671 | 4.7691 | 4.59 | 28763 |
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
