Premium
Enovix Corporation (ENVX)
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 | 2.12 | 21.1788211788 | 10.01 | 12.15 | 9.84 | 5437161 | 11.17015592 | CS |
| 4 | 1.91 | 18.6888454012 | 10.22 | 12.15 | 7.535 | 5895383 | 9.52665728 | CS |
| 12 | -0.32 | -2.5702811245 | 12.45 | 13.19 | 7.535 | 6035344 | 9.81932556 | CS |
| 26 | -3.08 | -20.2498356345 | 15.21 | 18.68 | 7.34 | 5810078 | 10.8927479 | CS |
| 52 | -0.1898 | -1.54060942548 | 12.3198 | 18.68 | 5.7 | 5559064 | 10.56748918 | CS |
| 156 | -16.01 | -56.894100924 | 28.14 | 28.17 | 5.7 | 4663274 | 12.58619845 | CS |
| 260 | -9.37 | -43.5813953488 | 21.5 | 39.43 | 5.7 | 4179062 | 12.94517079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 12.11 | 1.24 | 11.41 | 11.02 | 12.165 | 10.918 | 8637904 |
| 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 | 4520611 |
| 1735342500 | 11.28 | -0.14 | -1.23 | 11.24 | 11.35 | 10.81 | 5034431 |
| 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 | 5911888 |
| 1734737700 | 9.73 | 1.7 | 21.17 | 8.35 | 10.075 | 8.35 | 16229837 |
| 1734651300 | 8.03 | -0.09 | -1.11 | 8.3699999 | 8.47 | 7.99 | 4150000 |
| 1734564900 | 8.1199999 | -0.53 | -6.13 | 8.64 | 9.35 | 7.99 | 6124814 |
| 1734478500 | 8.65 | 0.23 | 2.73 | 8.44 | 8.78 | 8.24 | 4949034 |
| 1734392100 | 8.42 | -0.56 | -6.24 | 8.2899999 | 8.645 | 7.535 | 18925861 |
| 1734132900 | 8.98 | -0.12 | -1.32 | 9.1 | 9.28 | 8.95 | 3025969 |
| 1734046500 | 9.1 | -0.28 | -2.99 | 9.3 | 9.4891 | 9.0699 | 3288112 |
| 1733960100 | 9.38 | 0.04 | 0.43 | 9.5 | 9.61 | 9.065 | 3737600 |
| 1733873700 | 9.34 | -0.52 | -5.27 | 9.6199999 | 9.7156 | 9.23 | 3671634 |
| 1733787300 | 9.86 | 0.3 | 3.14 | 9.72 | 10.39 | 9.6 | 5049647 |
| 1733528100 | 9.56 | 0.26 | 2.80 | 9.48 | 9.84 | 9.4 | 2848167 |
| 1733441700 | 9.3 | -0.77 | -7.65 | 10.08 | 10.37 | 9.2899999 | 5739967 |
| 1733355300 | 10.07 | 0.18 | 1.82 | 9.92 | 10.2 | 9.78 | 3087056 |
| 1733268900 | 9.89 | -0.32 | -3.13 | 10 | 10.28 | 9.536 | 4935094 |
| 1733182500 | 10.21 | 0.96 | 10.38 | 9.28 | 11.1 | 9.27 | 12218421 |
| 1732917840 | 9.25 | 0.02 | 0.22 | 9.28 | 9.458943 | 9.225 | 2579375 |
| 1732750500 | 9.23 | 0.01 | 0.11 | 9.42 | 9.44 | 9.035 | 2513784 |
| 1732664100 | 9.22 | -0.31 | -3.25 | 9.35 | 9.43 | 9.09 | 4261462 |
| 1732577700 | 9.53 | 0.1 | 1.06 | 9.61 | 9.86 | 9.315 | 4702165 |
| 1732318500 | 9.43 | 0.33 | 3.63 | 9.1 | 9.49 | 9.075 | 3633667 |
| 1732232100 | 9.1 | 0.09 | 1.00 | 9.1 | 9.41 | 8.7103 | 4050482 |
| 1732145700 | 9.01 | 0.08 | 0.90 | 8.83 | 9.25 | 8.765 | 4020488 |
| 1732059300 | 8.93 | 0.37 | 4.32 | 8.4 | 8.98 | 8.39 | 3176897 |
| 1731972900 | 8.56 | 0.08 | 0.94 | 8.6199999 | 8.93 | 8.45 | 4761182 |
| 1731713700 | 8.48 | -0.37 | -4.18 | 8.81 | 8.83 | 8.43 | 4400308 |
| 1731627300 | 8.85 | 0.1 | 1.14 | 8.84 | 9.305 | 8.74 | 5280620 |
| 1731540900 | 8.75 | -0.47 | -5.10 | 9.26 | 9.52 | 8.535 | 6027293 |
| 1731454500 | 9.22 | -0.77 | -7.71 | 9.82 | 9.85 | 9.1199999 | 5046569 |
| 1731368100 | 9.99 | 0.61 | 6.50 | 9.63 | 10.17 | 9.1605 | 6935220 |
| 1731108900 | 9.38 | 0.44 | 4.92 | 8.91 | 9.42 | 8.825 | 4544477 |
| 1731022500 | 8.94 | -0.14 | -1.54 | 9.17 | 9.39 | 8.925 | 4971937 |
| 1730936100 | 9.08 | -0.06 | -0.66 | 9.31 | 9.41 | 8.68 | 6182398 |
| 1730849700 | 9.14 | 0.8 | 9.59 | 8.25 | 9.25 | 8.235 | 8595285 |
| 1730763300 | 8.34 | -0.7 | -7.69 | 8.8699999 | 8.905 | 8.31 | 7649974 |
| 1730500500 | 9.035 | 0.03 | 0.33 | 9.1199999 | 9.55 | 9.01 | 7886077 |
| 1730414100 | 9.005 | -1.48 | -14.07 | 9.48 | 9.5399999 | 8.05 | 30036877 |
| 1730327700 | 10.48 | -0.15 | -1.41 | 11.61 | 11.87 | 10.41 | 14514564 |
| 1730241300 | 10.63 | -0.78 | -6.84 | 11.44 | 11.44 | 10.47 | 11030506 |
| 1730154900 | 11.41 | 1 | 9.61 | 10.66 | 11.7 | 10.6 | 5150657 |
| 1729895700 | 10.41 | -0.47 | -4.28 | 10.87 | 10.9314 | 10.38 | 3496792 |
| 1729809300 | 10.875 | 0.36 | 3.42 | 10.69 | 11.04 | 10.585 | 3948392 |
| 1729722900 | 10.515 | -0.76 | -6.70 | 11.097 | 11.1 | 10.04 | 5132917 |
| 1729636500 | 11.27 | -0.19 | -1.66 | 11.46 | 11.56 | 11.15 | 2696273 |
| 1729550100 | 11.46 | 0.01 | 0.09 | 11.39 | 11.6595 | 10.9312 | 3630407 |
| 1729290900 | 11.45 | 0.02 | 0.17 | 11.54 | 11.9 | 11.28 | 3251060 |
| 1729204500 | 11.43 | 0.34 | 3.07 | 11.13 | 11.79 | 11.09 | 4692145 |
| 1729118100 | 11.09 | -0.84 | -7.04 | 11.75 | 11.9399 | 10.51 | 10142234 |
| 1729031700 | 11.93 | -0.88 | -6.87 | 12.74 | 12.8084 | 11.69 | 6506845 |
| 1728945300 | 12.81 | 0.02 | 0.16 | 12.76 | 13.19 | 12.53 | 4609113 |
| 1728686100 | 12.79 | 1.1 | 9.36 | 11.54 | 12.95 | 11.52 | 5765971 |
| 1728599700 | 11.695 | -0.86 | -6.81 | 12.45 | 12.49 | 11.59 | 4836044 |
| 1728513300 | 12.55 | 0.74 | 6.22 | 11.85 | 12.91 | 11.58 | 6167387 |
| 1728426900 | 11.815 | -0.3 | -2.44 | 11.98 | 12.42 | 11.3001 | 6322385 |
| 1728340500 | 12.11 | 0.23 | 1.94 | 11.83 | 12.33 | 11.6 | 7403257 |
| 1728081300 | 11.88 | 1.23 | 11.55 | 10.87 | 11.88 | 10.6 | 8371752 |
| 1727994900 | 10.65 | 0.35 | 3.40 | 10.19 | 10.72 | 9.9401 | 6871047 |
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
