Premium
Ebang International Holdings Inc (EBON)
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 | -0.6181 | -9.65796340568 | 6.3999 | 6.9845 | 5.7818 | 36544 | 6.48189637 | CS |
| 4 | -2.2482 | -27.99750934 | 8.03 | 8.03 | 5.65 | 47254 | 6.63209947 | CS |
| 12 | -0.1682 | -2.8268907563 | 5.95 | 10.94 | 5.65 | 60460 | 7.55064211 | CS |
| 26 | -0.3282 | -5.37152209493 | 6.11 | 10.94 | 5.34 | 34331 | 7.20769803 | CS |
| 52 | -5.8982 | -50.4982876712 | 11.68 | 14.5 | 5.34 | 32525 | 8.42442862 | CS |
| 156 | -24.5182 | -80.9181518152 | 30.3 | 56.4 | 2.52 | 482687 | 25.49995425 | CS |
| 260 | -122.6182 | -95.4970404984 | 128.4 | 448.5 | 2.52 | 2746290 | 165.09489835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.7817999 | -0.25 | -4.12 | 6.04 | 6.04 | 5.75 | 26342 |
| 1736379300 | 6.03 | -0.46 | -7.09 | 6.3099999 | 6.49 | 6.0119 | 12974 |
| 1736292900 | 6.49 | -0.06 | -0.92 | 6.54 | 6.95 | 6.26 | 34666 |
| 1736206500 | 6.55 | 0.02 | 0.31 | 6.6 | 6.9845 | 6.47 | 34711 |
| 1735947300 | 6.53 | 0.17 | 2.67 | 6.36 | 6.7 | 5.98 | 65205 |
| 1735860900 | 6.36 | 0.64 | 11.19 | 6.0199999 | 6.5 | 5.9 | 44585 |
| 1735688100 | 5.72 | -0.41 | -6.69 | 6.13 | 6.2699999 | 5.65 | 50030 |
| 1735601700 | 6.13 | -0.35 | -5.40 | 6.36 | 6.36 | 6 | 43488 |
| 1735342500 | 6.48 | -0.29 | -4.28 | 6.69 | 6.805 | 6.46 | 45053 |
| 1735256100 | 6.77 | 0.26 | 3.99 | 6.4 | 7.15 | 6.35 | 63269 |
| 1735077840 | 6.51 | 0.19 | 3.01 | 6.49 | 6.82 | 6.2920999 | 54262 |
| 1734996900 | 6.32 | -0.28 | -4.24 | 6.51 | 6.86 | 6.25 | 78997 |
| 1734737700 | 6.6 | 0.19 | 2.96 | 6.5 | 6.64 | 6.3779 | 24585 |
| 1734651300 | 6.41 | 0.08 | 1.26 | 7.03 | 7.03 | 6.37 | 29905 |
| 1734564900 | 6.33 | -0.98 | -13.41 | 7.37 | 7.41 | 6.13 | 51476 |
| 1734478500 | 7.31 | -0.29 | -3.82 | 7.62 | 7.95 | 7.23 | 53538 |
| 1734392100 | 7.6 | -0.01 | -0.13 | 7.7 | 7.98 | 7.28 | 80490 |
| 1734132900 | 7.61 | -0.26 | -3.30 | 7.88 | 8.03 | 7.6 | 41078 |
| 1734046500 | 7.87 | -0.8 | -9.23 | 8.63 | 8.63 | 7.62 | 91558 |
| 1733960100 | 8.67 | 0.39 | 4.71 | 8.49 | 8.8 | 7.98 | 53952 |
| 1733873700 | 8.28 | -0.57 | -6.44 | 9.03 | 9.095 | 8.1 | 44631 |
| 1733787300 | 8.85 | -0.65 | -6.84 | 9.35 | 9.46 | 8.63 | 60116 |
| 1733528100 | 9.5 | 1.06 | 12.56 | 8.65 | 9.613 | 8.163147 | 83920 |
| 1733441700 | 8.44 | 0.52 | 6.57 | 8.3 | 8.8801 | 8.1 | 172036 |
| 1733355300 | 7.92 | 0.12 | 1.54 | 7.76 | 8.18 | 7.5 | 52104 |
| 1733268900 | 7.8 | 0 | 0.00 | 7.81 | 8.06 | 7.517 | 35710 |
| 1733182500 | 7.8 | -0.99 | -11.26 | 8.8 | 8.8 | 7.7001 | 110175 |
| 1732917840 | 8.7899999 | 1.34 | 17.99 | 7.6 | 9.19 | 7.6 | 63764 |
| 1732750500 | 7.45 | 0.16 | 2.19 | 7.32 | 8.055 | 7.32 | 34403 |
| 1732664100 | 7.29 | -0.71 | -8.88 | 8.08 | 8.1 | 7.2041 | 59414 |
| 1732577700 | 8 | 0.64 | 8.62 | 7.46 | 8.24 | 7.138 | 81787 |
| 1732318500 | 7.365 | 0.32 | 4.47 | 7.15 | 7.43 | 6.8701 | 50424 |
| 1732232100 | 7.0497 | 0.13 | 1.87 | 7.26 | 7.39 | 6.9 | 70506 |
| 1732145700 | 6.92 | -0.1 | -1.42 | 7.21 | 7.48 | 6.85 | 52608 |
| 1732059300 | 7.02 | -0.77 | -9.88 | 7.67 | 8.03 | 6.86 | 125219 |
| 1731972900 | 7.79 | 0.22 | 2.91 | 7.58 | 8.2399 | 7.54 | 65772 |
| 1731713700 | 7.57 | -1.17 | -13.39 | 8.8 | 8.815 | 7.3 | 72281 |
| 1731627300 | 8.74 | 0.52 | 6.33 | 8.78 | 9.3712 | 8.1301 | 67361 |
| 1731540900 | 8.22 | -1.18 | -12.55 | 9.7 | 10.94 | 7.84 | 203819 |
| 1731454500 | 9.4 | 0.95 | 11.24 | 8.23 | 9.74 | 8.042 | 231903 |
| 1731368100 | 8.45 | 1.49 | 21.36 | 7.47 | 8.65 | 7.345 | 140889 |
| 1731108900 | 6.9625 | -0.13 | -1.87 | 7.05 | 7.6232 | 6.9001 | 14388 |
| 1731022500 | 7.095 | 0.17 | 2.38 | 7.02 | 7.725 | 7.02 | 135525 |
| 1730936100 | 6.93 | 0.4 | 6.13 | 6.81 | 7.25 | 6.58 | 86558 |
| 1730849700 | 6.53 | 0.09 | 1.46 | 6.39 | 6.7133 | 6.22 | 29461 |
| 1730763300 | 6.436 | 0.08 | 1.23 | 6.4 | 6.48 | 6.29 | 12080 |
| 1730500500 | 6.3575 | -0.01 | -0.20 | 6.41 | 6.74 | 6.2201 | 18876 |
| 1730414100 | 6.37 | -0.19 | -2.86 | 6.72 | 6.72 | 6.2335 | 25296 |
| 1730327700 | 6.5577 | -0.08 | -1.24 | 6.62 | 6.8299 | 6.48 | 26832 |
| 1730241300 | 6.64 | 0.69 | 11.60 | 5.9 | 6.88 | 5.82 | 137861 |
| 1730154900 | 5.95 | 0.22 | 3.84 | 5.8 | 6.11 | 5.75 | 36970 |
| 1729895700 | 5.73 | -0.22 | -3.70 | 6.01 | 6.0199999 | 5.73 | 9408 |
| 1729809300 | 5.95 | 0.14 | 2.40 | 5.79 | 6.16 | 5.7721 | 32123 |
| 1729722900 | 5.8105 | -0.05 | -0.85 | 5.85 | 5.95 | 5.67 | 20852 |
| 1729636500 | 5.8602 | 0.01 | 0.17 | 5.92 | 6.09 | 5.8 | 3761 |
| 1729550100 | 5.85 | -0.32 | -5.19 | 6.08 | 6.08 | 5.85 | 7915 |
| 1729290900 | 6.17 | 0.37 | 6.38 | 5.95 | 6.18 | 5.95 | 6135 |
| 1729204500 | 5.8 | -0.48 | -7.58 | 6.16 | 6.2699999 | 5.72 | 19973 |
| 1729118100 | 6.2756 | 0.29 | 4.82 | 5.98 | 6.45 | 5.98 | 20781 |
| 1729031700 | 5.9872 | 0.02 | 0.29 | 5.92 | 6.38 | 5.75 | 62272 |
| 1728945300 | 5.97 | -0.06 | -1.01 | 5.73 | 6.18 | 5.73 | 32477 |
| 1728686100 | 6.0312 | 0.38 | 6.75 | 5.62 | 6.1 | 5.59 | 26268 |
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
