Premium
Earlyworks Co Ltd (ELWS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 3.12 | -0.07 | -2.22 | 3.09 | 3.2799999 | 3.06 | 19895 |
| 1738625700 | 3.1907 | -0.13 | -3.89 | 3.3 | 3.41 | 3.0265 | 17952 |
| 1738366500 | 3.32 | 0.02 | 0.64 | 3.24 | 3.32 | 3.15 | 9753 |
| 1738280100 | 3.299 | -0.41 | -10.96 | 3.66 | 3.6889 | 3.239796 | 25022 |
| 1738193700 | 3.705 | 0.7 | 23.09 | 3.02 | 3.795 | 3.02 | 26101 |
| 1738107300 | 3.0099999 | 0.05 | 1.69 | 2.97 | 3.019 | 2.89 | 5030 |
| 1738020900 | 2.96 | -0.27 | -8.36 | 3.27 | 3.27 | 2.908 | 16177 |
| 1737761700 | 3.23 | 0.14 | 4.53 | 3 | 3.265 | 2.9958 | 15570 |
| 1737675300 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1737588900 | 3.09 | 0.24 | 8.42 | 2.7824 | 3.09 | 2.7599999 | 19928 |
| 1737502500 | 2.85 | -0.09 | -3.06 | 2.9 | 2.94 | 2.7795 | 33622 |
| 1737156900 | 2.94 | 0.13 | 4.63 | 2.86 | 2.9647 | 2.79 | 6937 |
| 1737070500 | 2.81 | -0.18 | -6.02 | 2.99 | 2.99 | 2.81 | 28262 |
| 1736984100 | 2.99 | 0.16 | 5.65 | 2.82 | 2.99 | 2.82 | 7038 |
| 1736897700 | 2.83 | -0.01 | -0.35 | 2.85 | 2.9 | 2.81 | 3425 |
| 1736811300 | 2.84 | 0.06 | 2.16 | 2.7799999 | 3.0299999 | 2.75 | 18569 |
| 1736552100 | 2.7799999 | -0.2 | -6.71 | 3.11 | 3.11 | 2.7799999 | 16986 |
| 1736379300 | 2.98 | -0.12 | -3.87 | 3.05 | 3.09 | 2.87 | 16526 |
| 1736292900 | 3.1 | -0.05 | -1.59 | 3.24 | 3.24 | 2.99 | 20704 |
| 1736206500 | 3.15 | 0.05 | 1.61 | 3 | 3.2098 | 3 | 25812 |
| 1735947300 | 3.1 | 0.34 | 12.32 | 2.81 | 3.1 | 2.7551 | 28255 |
| 1735860900 | 2.7599999 | 0.1 | 3.76 | 2.66 | 2.7899 | 2.66 | 17726 |
| 1735688100 | 2.66 | -0.12 | -4.32 | 2.82 | 2.83 | 2.6501 | 5382 |
| 1735601700 | 2.7799999 | 0.04 | 1.46 | 2.72 | 2.7799999 | 2.62 | 34125 |
| 1735342500 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.865 | 2.7001 | 27420 |
| 1735256100 | 2.7599999 | -0.09 | -3.16 | 2.89 | 2.89 | 2.7 | 24805 |
| 1735077840 | 2.85 | 0.15 | 5.56 | 2.77 | 2.95 | 2.73 | 11839 |
| 1734996900 | 2.7 | -0.12 | -4.26 | 2.84 | 2.89 | 2.7 | 31632 |
| 1734737700 | 2.82 | -0.13 | -4.55 | 2.85 | 2.9199 | 2.75 | 21572 |
| 1734651300 | 2.9545 | 0 | 0.15 | 2.81 | 2.9545 | 2.8 | 15562 |
| 1734564900 | 2.95 | -0.29 | -8.95 | 3.21 | 3.21 | 2.8 | 83922 |
| 1734478500 | 3.24 | 0.47 | 16.97 | 2.7599999 | 3.2493 | 2.73 | 84491 |
| 1734392100 | 2.77 | 0.04 | 1.47 | 2.7799999 | 2.81 | 2.7112 | 12667 |
| 1734132900 | 2.73 | 0 | 0.00 | 2.71 | 2.7799999 | 2.6055 | 20040 |
| 1734046500 | 2.73 | 0.07 | 2.63 | 2.7 | 2.77 | 2.55 | 26128 |
| 1733960100 | 2.66 | -0.08 | -3.03 | 2.8 | 2.8 | 2.6 | 15847 |
| 1733873700 | 2.743 | 0.03 | 1.22 | 2.71 | 2.7999 | 2.66 | 11162 |
| 1733787300 | 2.71 | 0.03 | 1.18 | 2.73 | 2.79 | 2.64 | 26046 |
| 1733528100 | 2.6785 | 0.02 | 0.70 | 2.68 | 2.85 | 2.34 | 769785 |
| 1733441700 | 2.66 | -0.14 | -5.00 | 2.75 | 2.93 | 2.6 | 36732 |
| 1733355300 | 2.8 | 0.1 | 3.70 | 2.77 | 2.9199 | 2.6174 | 23625 |
| 1733268900 | 2.7 | -0.07 | -2.53 | 2.7 | 2.7799999 | 2.6 | 15606 |
| 1733182500 | 2.77 | -0.14 | -4.81 | 3.15 | 3.15 | 2.68 | 57263 |
| 1732917840 | 2.91 | -0.3 | -9.35 | 3.27 | 3.39 | 2.85 | 77719 |
| 1732750500 | 3.21 | 0.42 | 15.05 | 2.7799999 | 3.3252 | 2.7251 | 92995 |
| 1732664100 | 2.79 | 0.01 | 0.36 | 2.79 | 2.91 | 2.67 | 19106 |
| 1732577700 | 2.7799999 | 0.14 | 5.30 | 2.73 | 2.84 | 2.63 | 41017 |
| 1732318500 | 2.64 | 0 | 0.00 | 2.61 | 2.69 | 2.5609 | 26133 |
| 1732232100 | 2.64 | 0.04 | 1.54 | 2.62 | 2.82 | 2.5314 | 61864 |
| 1732145700 | 2.6 | -0.11 | -4.06 | 2.68 | 2.7799999 | 2.55 | 35880 |
| 1732059300 | 2.71 | 0.06 | 2.26 | 2.65 | 2.938 | 2.6 | 34612 |
| 1731972900 | 2.65 | -0.35 | -11.67 | 3.05 | 3.33 | 2.65 | 58789 |
| 1731713700 | 3 | 0.23 | 8.30 | 2.74 | 3.0713 | 2.66 | 113593 |
| 1731627300 | 2.77 | -0.18 | -6.10 | 2.91 | 2.91 | 2.56 | 127040 |
| 1731540900 | 2.95 | -0.19 | -6.05 | 3.14 | 3.3753 | 2.7599999 | 119899 |
| 1731454500 | 3.14 | -0.57 | -15.36 | 3.67 | 3.79 | 3.12 | 133051 |
| 1731368100 | 3.71 | -0.03 | -0.80 | 3.98 | 4.5199999 | 3.5 | 328870 |
| 1731108900 | 3.74 | -3.01 | -44.59 | 5.82 | 5.89 | 3.62 | 845874 |
| 1731022500 | 6.75 | 0.66 | 10.84 | 6.35 | 8.68 | 6.35 | 4769787 |
| 1730936100 | 6.09 | 1.84 | 43.29 | 4.6 | 6.6 | 4.2 | 5954712 |
| 1730849700 | 4.25 | -0.12 | -2.75 | 4.21 | 4.55 | 3.85 | 1859812 |
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
