Premium
Enovix Corporation (ENVX)
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 | -0.85 | -6.77290836653 | 12.55 | 12.9787 | 11.4 | 5485956 | 11.80775417 | CS |
| 4 | -0.39 | -3.22580645161 | 12.09 | 13.18 | 10.44 | 5824807 | 11.47589808 | CS |
| 12 | 2.96 | 33.8672768879 | 8.74 | 16.2 | 7.535 | 6061630 | 10.76643866 | CS |
| 26 | 0.82 | 7.53676470588 | 10.88 | 16.2 | 7.34 | 5991363 | 10.3182574 | CS |
| 52 | 1.85 | 18.7817258883 | 9.85 | 18.68 | 5.7 | 5855922 | 10.72986607 | CS |
| 156 | -3.92 | -25.0960307298 | 15.62 | 26.3 | 5.7 | 4843636 | 12.51098986 | CS |
| 260 | -9.8 | -45.5813953488 | 21.5 | 39.43 | 5.7 | 4254700 | 12.90621607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 11.78 | 0.02 | 0.17 | 11.85 | 11.9499 | 11.184 | 4730238 |
| 1738884900 | 11.76 | 0.2 | 1.69 | 11.67 | 12.5955 | 11.58 | 7222011 |
| 1738798500 | 11.565 | -0.17 | -1.41 | 11.8399 | 12.33 | 11.54 | 4872463 |
| 1738712100 | 11.73 | -0.11 | -0.93 | 11.9 | 12.3 | 11.63 | 4383814 |
| 1738625700 | 11.84 | -0.22 | -1.82 | 11.6799 | 12.32 | 11.4 | 4063254 |
| 1738366500 | 12.06 | -0.32 | -2.58 | 12.55 | 12.9787 | 11.85 | 6888236 |
| 1738280100 | 12.38 | 0.48 | 4.03 | 12.24 | 12.585 | 12.06 | 4345033 |
| 1738193700 | 11.9 | 0.53 | 4.66 | 11.325 | 12.53 | 11.3 | 6501175 |
| 1738107300 | 11.37 | 0.23 | 2.06 | 11.3 | 11.5 | 10.9 | 3327406 |
| 1738020900 | 11.14 | -1.18 | -9.58 | 11.75 | 11.81 | 10.85 | 6260636 |
| 1737761700 | 12.32 | 0.88 | 7.69 | 12.23 | 13.18 | 12.15 | 8111278 |
| 1737675300 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1737588900 | 11.44 | -0.03 | -0.26 | 11.65 | 11.77 | 11.1529 | 4039241 |
| 1737502500 | 11.47 | 0.75 | 7.00 | 10.732 | 11.75 | 10.51 | 6759597 |
| 1737156900 | 10.72 | -0.23 | -2.10 | 11.18 | 11.36 | 10.72 | 4434515 |
| 1737070500 | 10.95 | 0.17 | 1.58 | 10.75 | 11.4901 | 10.57 | 6469676 |
| 1736984100 | 10.78 | 0.22 | 2.08 | 10.95 | 11.48 | 10.7 | 5626689 |
| 1736897700 | 10.56 | -0.44 | -4.00 | 11.27 | 11.45 | 10.5 | 5521424 |
| 1736811300 | 11 | -0.38 | -3.34 | 10.996 | 11.05 | 10.44 | 7187992 |
| 1736552100 | 11.38 | -0.85 | -6.95 | 12.09 | 12.25 | 11.3312 | 8832085 |
| 1736379300 | 12.23 | -2.1 | -14.65 | 13.91 | 14.05 | 11.865 | 15737730 |
| 1736292900 | 14.33 | 1.87 | 15.01 | 14.15 | 16.2 | 14.15 | 21280395 |
| 1736206500 | 12.46 | -0.2 | -1.58 | 12.75 | 13.03 | 12.2 | 7531380 |
| 1735947300 | 12.66 | 0.55 | 4.54 | 11.8952 | 12.75 | 11.7987 | 5802956 |
| 1735860900 | 12.11 | 1.24 | 11.41 | 11.02 | 12.165 | 10.99 | 8615509 |
| 1735688100 | 10.87 | -0.13 | -1.18 | 11.12 | 11.17 | 10.49 | 5224093 |
| 1735601700 | 11 | -0.28 | -2.48 | 10.99 | 11.135 | 10.41 | 4460678 |
| 1735342500 | 11.28 | -0.14 | -1.23 | 11.24 | 11.35 | 10.81 | 4907384 |
| 1735256100 | 11.42 | 1.34 | 13.29 | 10.01 | 11.4682 | 9.84 | 7156488 |
| 1735077840 | 10.08 | 0.07 | 0.70 | 10.04 | 10.3272 | 9.7 | 2354459 |
| 1734996900 | 10.01 | 0.28 | 2.88 | 9.75 | 10.26 | 9.6 | 5881776 |
| 1734737700 | 9.73 | 1.7 | 21.17 | 8.6001 | 10.075 | 8.36 | 15750593 |
| 1734651300 | 8.03 | -0.09 | -1.11 | 8.36 | 8.47 | 7.99 | 4001025 |
| 1734564900 | 8.1199999 | -0.53 | -6.13 | 8.64 | 9.35 | 7.99 | 6111916 |
| 1734478500 | 8.65 | 0.23 | 2.73 | 8.3908 | 8.78 | 8.24 | 4861749 |
| 1734392100 | 8.42 | -0.56 | -6.24 | 8.1527999 | 8.645 | 7.535 | 18523091 |
| 1734132900 | 8.98 | -0.12 | -1.32 | 9.13 | 9.28 | 8.95 | 2956846 |
| 1734046500 | 9.1 | -0.28 | -2.99 | 9.3699999 | 9.4891 | 9.0699 | 3260002 |
| 1733960100 | 9.38 | 0.04 | 0.43 | 9.48 | 9.61 | 9.065 | 3690462 |
| 1733873700 | 9.34 | -0.52 | -5.27 | 9.58 | 9.5977 | 9.23 | 3566852 |
| 1733787300 | 9.86 | 0.3 | 3.14 | 9.672 | 10.39 | 9.6 | 4952308 |
| 1733528100 | 9.56 | 0.26 | 2.80 | 9.48 | 9.84 | 9.4 | 2824337 |
| 1733441700 | 9.3 | -0.77 | -7.65 | 10.22 | 10.37 | 9.2899999 | 5632842 |
| 1733355300 | 10.07 | 0.18 | 1.82 | 9.92 | 10.2 | 9.78 | 3066781 |
| 1733268900 | 9.89 | -0.32 | -3.13 | 9.86 | 10.28 | 9.536 | 4771993 |
| 1733182500 | 10.21 | 0.96 | 10.38 | 9.28 | 11.1 | 9.27 | 12211816 |
| 1732917840 | 9.25 | 0.02 | 0.22 | 9.28 | 9.458943 | 9.225 | 2545032 |
| 1732750500 | 9.23 | 0.01 | 0.11 | 9.41 | 9.43 | 9.035 | 2461850 |
| 1732664100 | 9.22 | -0.31 | -3.25 | 9.3 | 9.43 | 9.09 | 4140549 |
| 1732577700 | 9.53 | 0.1 | 1.06 | 9.61 | 9.86 | 9.315 | 4686770 |
| 1732318500 | 9.43 | 0.33 | 3.63 | 9.1401 | 9.49 | 9.11 | 3557812 |
| 1732232100 | 9.1 | 0.09 | 1.00 | 9.1 | 9.41 | 8.7103 | 3992974 |
| 1732145700 | 9.01 | 0.08 | 0.90 | 8.92 | 9.25 | 8.765 | 3938335 |
| 1732059300 | 8.93 | 0.37 | 4.32 | 8.45 | 8.98 | 8.43 | 3090463 |
| 1731972900 | 8.56 | 0.08 | 0.94 | 8.6199999 | 8.93 | 8.48 | 4621064 |
| 1731713700 | 8.48 | -0.37 | -4.18 | 8.74 | 8.83 | 8.43 | 4311194 |
| 1731627300 | 8.85 | 0.1 | 1.14 | 8.8009 | 9.305 | 8.78 | 5206441 |
| 1731540900 | 8.75 | -0.47 | -5.10 | 9.4134 | 9.52 | 8.535 | 5945706 |
| 1731454500 | 9.22 | -0.77 | -7.71 | 9.82 | 9.83 | 9.1199999 | 4997090 |
| 1731368100 | 9.99 | 0.61 | 6.50 | 9.63 | 10.17 | 9.1605 | 6910837 |
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
