Premium
Ebang International Holdings Inc (EBON)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.356506238859 | 5.61 | 5.82 | 5.34 | 5817 | 5.57259134 | CS |
| 4 | -0.65 | -10.3503184713 | 6.28 | 6.65 | 5.34 | 16114 | 5.80275437 | CS |
| 12 | -1.52 | -21.2587412587 | 7.15 | 9.613 | 5.34 | 40854 | 7.20994568 | CS |
| 26 | 0.04 | 0.715563506261 | 5.59 | 10.94 | 5.34 | 36569 | 7.15443405 | CS |
| 52 | -4.42 | -43.9800995025 | 10.05 | 14.1915 | 5.34 | 30085 | 8.07196502 | CS |
| 156 | -33.37 | -85.5641025641 | 39 | 50.4 | 2.52 | 353315 | 21.84511877 | CS |
| 260 | -122.77 | -95.6152647975 | 128.4 | 448.5 | 2.52 | 2814729 | 171.58616101 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 5.63 | 0.01 | 0.18 | 5.49 | 5.63 | 5.4725 | 3762 |
| 1739489700 | 5.62 | 0.21 | 3.82 | 5.425 | 5.62 | 5.4 | 4680 |
| 1739403300 | 5.4132 | -0.16 | -2.82 | 5.35 | 5.48 | 5.34 | 3732 |
| 1739316900 | 5.57 | -0.06 | -1.07 | 5.5199999 | 5.6 | 5.3625999 | 6917 |
| 1739230500 | 5.63 | 0.05 | 0.86 | 5.6 | 5.8 | 5.35 | 5447 |
| 1738971300 | 5.582 | -0.09 | -1.55 | 5.61 | 5.82 | 5.5001 | 8311 |
| 1738884900 | 5.67 | -0.19 | -3.24 | 5.78 | 5.99 | 5.65 | 4522 |
| 1738798500 | 5.86 | 0.29 | 5.21 | 5.58 | 5.93 | 5.58 | 6245 |
| 1738712100 | 5.57 | 0.07 | 1.27 | 5.4 | 5.91 | 5.4 | 3589 |
| 1738625700 | 5.5 | -0.18 | -3.17 | 5.55 | 5.66539 | 5.3400999 | 38307 |
| 1738366500 | 5.68 | -0.12 | -2.01 | 5.8099999 | 5.845 | 5.68 | 9140 |
| 1738280100 | 5.7966 | 0.04 | 0.64 | 5.8 | 5.975 | 5.76 | 9487 |
| 1738193700 | 5.76 | 0.05 | 0.88 | 5.78 | 5.99 | 5.7 | 12591 |
| 1738107300 | 5.71 | 0.01 | 0.18 | 5.75 | 5.9819 | 5.69 | 10499 |
| 1738020900 | 5.7 | -0.58 | -9.24 | 6.0452 | 6.65 | 5.68 | 78266 |
| 1737761700 | 6.28 | 0.24 | 3.97 | 6.03 | 6.325 | 5.8099999 | 9602 |
| 1737675300 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1737588900 | 6.04 | 0.12 | 2.03 | 6.17 | 6.17 | 5.92 | 5441 |
| 1737502500 | 5.92 | -0.41 | -6.48 | 6.33 | 6.33 | 5.85 | 35118 |
| 1737156900 | 6.33 | 0.29 | 4.80 | 6.28 | 6.6 | 6.1681 | 38150 |
| 1737070500 | 6.04 | -0.09 | -1.47 | 6.2699999 | 6.2699999 | 6.01 | 10894 |
| 1736984100 | 6.13 | 0.15 | 2.51 | 5.94 | 6.5199999 | 5.76 | 37577 |
| 1736897700 | 5.98 | 0.26 | 4.55 | 5.75 | 5.98 | 5.6684 | 12857 |
| 1736811300 | 5.72 | -0.06 | -1.07 | 5.79 | 5.8746 | 5.62 | 16508 |
| 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 |
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
