Premium
Elong Power Holding Ltd (ELPW)
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 | -0.5718 | -15.2074468085 | 3.76 | 4.22 | 2.56 | 201879 | 3.29289306 | CS |
| 4 | 2.5432 | 394.294573643 | 0.645 | 4.5543 | 0.58 | 813877 | 2.10030851 | CS |
| 12 | 2.0882 | 189.836363636 | 1.1 | 4.5543 | 0.5602 | 326023 | 1.87058021 | CS |
| 26 | 1.1982 | 60.2110552764 | 1.99 | 4.5543 | 0.5602 | 299469 | 1.71197186 | CS |
| 52 | 1.1982 | 60.2110552764 | 1.99 | 4.5543 | 0.5602 | 299469 | 1.71197186 | CS |
| 156 | 1.1982 | 60.2110552764 | 1.99 | 4.5543 | 0.5602 | 299469 | 1.71197186 | CS |
| 260 | 1.1982 | 60.2110552764 | 1.99 | 4.5543 | 0.5602 | 299469 | 1.71197186 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 3.18 | 0.22 | 7.43 | 3.05 | 3.2 | 2.96 | 56771 |
| 1745534100 | 2.96 | 0.27 | 10.04 | 2.75 | 3.4 | 2.75 | 155530 |
| 1745447700 | 2.69 | -1.2 | -30.76 | 3.84 | 3.96 | 2.56 | 244479 |
| 1745361300 | 3.885 | 0.15 | 3.88 | 3.68 | 3.95 | 3.68 | 98592 |
| 1745274900 | 3.74 | -0.15 | -3.86 | 3.76 | 4.22 | 3.38 | 311461 |
| 1744929300 | 3.89 | 0.64 | 19.69 | 3.5591 | 4.5542999 | 3 | 1384205 |
| 1744842900 | 3.25 | 1.06 | 48.40 | 2.12 | 3.25 | 2.02 | 1482476 |
| 1744756500 | 2.19 | 0.66 | 43.14 | 1.52 | 2.45 | 1.45 | 4279096 |
| 1744670100 | 1.53 | 0.51 | 50.00 | 0.98 | 1.78 | 0.98 | 5285651 |
| 1744410900 | 1.02 | -0.13 | -11.30 | 1.15 | 1.27 | 1.01 | 157014 |
| 1744324500 | 1.15 | 0.11 | 10.63 | 0.9872 | 1.27 | 0.8989 | 449603 |
| 1744238100 | 1.0395 | 0.04 | 3.72 | 0.9721 | 1.04 | 0.95 | 32798 |
| 1744151700 | 1.0022 | -0.06 | -5.43 | 1.02 | 1.06 | 0.875 | 258904 |
| 1744065300 | 1.0597 | 0.17 | 18.60 | 0.935 | 1.08 | 0.7625 | 462769 |
| 1743806100 | 0.8935 | 0.0635 | 7.65 | 0.8199999 | 1.0027 | 0.73 | 332447 |
| 1743719700 | 0.83 | 0.03612 | 4.55 | 0.8058 | 0.87 | 0.7325 | 54097 |
| 1743633300 | 0.79388 | -0.00612 | -0.77 | 0.8199999 | 0.865 | 0.7304 | 75433 |
| 1743546900 | 0.8 | 0.0592 | 7.99 | 0.7397 | 0.86 | 0.7 | 189878 |
| 1743460500 | 0.7408 | 0.15514 | 26.49 | 0.6202 | 0.7746 | 0.58 | 137151 |
| 1743201300 | 0.58566 | -0.00434 | -0.74 | 0.645 | 0.694147 | 0.5844 | 78343 |
| 1743114900 | 0.59 | -0.0102 | -1.70 | 0.626 | 0.675 | 0.59 | 45635 |
| 1743028500 | 0.6002 | -0.0898 | -13.01 | 0.6853 | 0.73 | 0.6002 | 79655 |
| 1742942100 | 0.6899999 | -0.01 | -1.43 | 0.767 | 0.8 | 0.6001 | 189287 |
| 1742855700 | 0.7 | -0.01 | -1.41 | 0.7184 | 0.81 | 0.6701 | 55379 |
| 1742596500 | 0.71 | -0.0517 | -6.79 | 0.7542 | 0.8 | 0.7 | 17299 |
| 1742510100 | 0.7617 | 0.0968 | 14.56 | 0.6687 | 0.79 | 0.62 | 61638 |
| 1742423700 | 0.6649 | 0.0155 | 2.39 | 0.6494 | 0.6933 | 0.6494 | 4415 |
| 1742337300 | 0.6494 | -0.0554 | -7.86 | 0.64 | 0.7407 | 0.64 | 34680 |
| 1742250900 | 0.7048 | -0.022 | -3.03 | 0.728542 | 0.7397 | 0.66 | 11177 |
| 1741991700 | 0.7268 | 0.0268 | 3.83 | 0.6303 | 0.73 | 0.6254999 | 51162 |
| 1741905300 | 0.7 | 0.0235 | 3.47 | 0.6631 | 0.7499 | 0.6019 | 53283 |
| 1741818900 | 0.6765 | 0.0187 | 2.84 | 0.654 | 0.75 | 0.5979 | 24332 |
| 1741732500 | 0.6578 | -0.0273 | -3.98 | 0.6371 | 0.659 | 0.5891 | 188832 |
| 1741646100 | 0.6851 | -0.0559 | -7.54 | 0.69055 | 0.7486 | 0.651 | 34152 |
| 1741390500 | 0.741 | 0.079 | 11.93 | 0.6445999 | 0.7699 | 0.6101 | 61876 |
| 1741304100 | 0.662 | -0.02555 | -3.72 | 0.6566 | 0.7078 | 0.6106 | 25558 |
| 1741217700 | 0.68755 | 0.008049 | 1.18 | 0.63 | 0.74 | 0.5602 | 280692 |
| 1741131300 | 0.679501 | -0.121499 | -15.17 | 0.773 | 0.8685 | 0.6771 | 352247 |
| 1741044900 | 0.801 | -0.089 | -10.00 | 0.8491 | 0.89 | 0.801 | 34909 |
| 1740785700 | 0.89 | 0.0568 | 6.82 | 0.8758 | 0.92 | 0.81 | 46439 |
| 1740699300 | 0.8332 | -0.0473 | -5.37 | 0.9 | 0.9774 | 0.79 | 101642 |
| 1740612900 | 0.8805 | -0.076 | -7.95 | 0.9619 | 1 | 0.8805 | 79904 |
| 1740526500 | 0.9565 | -0.001 | -0.10 | 0.9503 | 1.03 | 0.937101 | 4726 |
| 1740440100 | 0.9575 | 0.0545 | 6.04 | 0.97 | 1.09 | 0.9127 | 57112 |
| 1740180900 | 0.903 | -0.0491 | -5.16 | 1 | 1 | 0.903 | 24644 |
| 1740094500 | 0.9521 | -0.0579 | -5.73 | 1 | 1.01 | 0.93 | 54739 |
| 1740008100 | 1.01 | 0 | 0.00 | 0.99 | 1.05 | 0.99 | 12951 |
| 1739921700 | 1.01 | 0.04 | 4.12 | 1.03 | 1.05 | 0.9377 | 64581 |
| 1739576100 | 0.97 | 0.032 | 3.41 | 1.03 | 1.05 | 0.938 | 57672 |
| 1739489700 | 0.938 | -0.0336 | -3.46 | 0.9643 | 0.9716 | 0.904 | 21383 |
| 1739403300 | 0.9716 | -0.0085 | -0.87 | 1 | 1.04 | 0.904 | 192698 |
| 1739316900 | 0.9801 | -0.0099 | -1.00 | 0.95 | 1.17 | 0.95 | 405600 |
| 1739230500 | 0.99 | -0.05 | -4.81 | 1.08 | 1.08 | 0.95 | 25881 |
| 1738971300 | 1.04 | 0.03 | 2.97 | 0.98 | 1.08 | 0.9501 | 28928 |
| 1738884900 | 1.01 | 0.05 | 4.66 | 0.9522 | 1.01 | 0.9522 | 27216 |
| 1738798500 | 0.965 | -0.0709 | -6.84 | 1 | 1.0225 | 0.925 | 408396 |
| 1738712100 | 1.0359 | -0.1 | -9.13 | 1.12 | 1.15 | 0.9901 | 209592 |
| 1738625700 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.18 | 1.06 | 25130 |
| 1738366500 | 1.17 | 0.07 | 6.56 | 1.15 | 1.17 | 1.05 | 30115 |
| 1738280100 | 1.098 | 0.05 | 4.57 | 1.03 | 1.1863999 | 0.99 | 91230 |
| 1738193700 | 1.05 | -0.04 | -3.67 | 1.1299999 | 1.1299999 | 1.03 | 65914 |
| 1738107300 | 1.09 | -0.07 | -6.03 | 1.1299999 | 1.1437 | 1.06 | 22005 |
| 1738020900 | 1.16 | -0.02 | -1.56 | 1.15 | 1.17 | 1.07 | 43476 |
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
