Premium
Sunrise New Energy Company Ltd (EPOW)
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 | -0.045 | -4.43349753695 | 1.015 | 1.05 | 0.8742 | 27878 | 0.97601501 | CS |
| 4 | 0.09 | 10.2272727273 | 0.88 | 1.05 | 0.82 | 15899 | 0.95037106 | CS |
| 12 | 0.16 | 19.7530864198 | 0.81 | 1.15 | 0.73 | 24075 | 0.94254812 | CS |
| 26 | 0.0011 | 0.113530808133 | 0.9689 | 1.3597 | 0.7011 | 35888 | 1.00806255 | CS |
| 52 | 0.07 | 7.77777777778 | 0.9 | 1.3597 | 0.530201 | 385995 | 0.78590472 | CS |
| 156 | -1.26 | -56.5022421525 | 2.23 | 6.42 | 0.530201 | 233992 | 1.45236364 | CS |
| 260 | -1.26 | -56.5022421525 | 2.23 | 6.42 | 0.530201 | 233992 | 1.45236364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.960001 | 0.085801 | 9.81 | 0.95 | 0.99 | 0.93 | 20155 |
| 1740094500 | 0.8742 | -0.0923 | -9.55 | 0.948 | 0.9661 | 0.8742 | 18644 |
| 1740008100 | 0.9665 | -0.0215 | -2.18 | 0.998 | 0.998 | 0.92 | 7967 |
| 1739921700 | 0.988 | -0.012 | -1.20 | 0.979 | 0.998 | 0.9375 | 5190 |
| 1739576100 | 1 | -0.05 | -4.76 | 1.0149999 | 1.05 | 0.88 | 79710 |
| 1739489700 | 1.05 | 0.05 | 5.03 | 1 | 1.05 | 0.99 | 21508 |
| 1739403300 | 0.9997 | 0.0557 | 5.90 | 0.8968 | 1.02 | 0.89632 | 36031 |
| 1739316900 | 0.944 | 0.004 | 0.43 | 0.905 | 0.944 | 0.9 | 17322 |
| 1739230500 | 0.94 | 0.03 | 3.30 | 0.9 | 0.94 | 0.875 | 29731 |
| 1738971300 | 0.91 | -0.008 | -0.87 | 0.8721 | 0.91 | 0.87 | 6995 |
| 1738884900 | 0.918 | 0.0555 | 6.43 | 0.83 | 0.9385 | 0.83 | 12945 |
| 1738798500 | 0.8625 | -0.0275 | -3.09 | 0.8499 | 0.9 | 0.8499 | 8901 |
| 1738712100 | 0.89 | 0.045 | 5.33 | 0.871499 | 0.899899 | 0.823 | 3016 |
| 1738625700 | 0.845 | -0.0468 | -5.25 | 0.8918 | 0.903 | 0.8219999 | 20845 |
| 1738366500 | 0.8918 | 0.0388 | 4.55 | 0.83 | 0.92 | 0.83 | 2377 |
| 1738280100 | 0.853 | -0.0269 | -3.06 | 0.872 | 0.9 | 0.8253 | 4062 |
| 1738193700 | 0.8799 | -0.0201 | -2.23 | 0.8199999 | 0.885927 | 0.8199999 | 4615 |
| 1738107300 | 0.9 | 0.02 | 2.27 | 0.9114 | 0.914 | 0.87 | 1849 |
| 1738020900 | 0.88 | 0.03 | 3.53 | 0.88 | 0.9199 | 0.83 | 16637 |
| 1737761700 | 0.85 | -0.0403 | -4.53 | 0.88 | 0.88 | 0.83 | 3737 |
| 1737675300 | 0.8903 | 0 | 0.00 | 0.8903 | 0.8903 | 0.8903 | 0 |
| 1737588900 | 0.8903 | 0.0403 | 4.74 | 0.979 | 0.979 | 0.85 | 13503 |
| 1737502500 | 0.85 | -0.010001 | -1.16 | 0.8725 | 0.895 | 0.85 | 14293 |
| 1737156900 | 0.860001 | -0.017299 | -1.97 | 0.91 | 0.91 | 0.8509 | 7557 |
| 1737070500 | 0.8773 | -0.0005 | -0.06 | 0.91 | 0.91 | 0.87 | 1471 |
| 1736984100 | 0.8778 | -0.04 | -4.36 | 0.889 | 0.9342 | 0.8748 | 3982 |
| 1736897700 | 0.9178 | 0.0278 | 3.12 | 0.92 | 0.955 | 0.8989 | 30818 |
| 1736811300 | 0.89 | -0.0552 | -5.84 | 0.93 | 0.98 | 0.88 | 10590 |
| 1736552100 | 0.9452 | -0.0147 | -1.53 | 0.955 | 1.08 | 0.92 | 13862 |
| 1736379300 | 0.9599 | -0.0401 | -4.01 | 0.975 | 1 | 0.95 | 10304 |
| 1736292900 | 1 | 0.0582 | 6.18 | 0.929 | 1.03 | 0.87 | 87994 |
| 1736206500 | 0.9418 | 0.0618 | 7.02 | 0.9 | 0.9573 | 0.9 | 46944 |
| 1735947300 | 0.88 | 0.017373 | 2.01 | 0.87 | 0.91 | 0.84 | 23754 |
| 1735860900 | 0.862627 | -0.000873 | -0.10 | 0.8635 | 0.9 | 0.8199999 | 15732 |
| 1735688100 | 0.8635 | -0.0225 | -2.54 | 0.824 | 0.878 | 0.824 | 17297 |
| 1735601700 | 0.886 | 0.057799 | 6.98 | 0.9098 | 0.9099 | 0.8283 | 37352 |
| 1735342500 | 0.828201 | 0.038201 | 4.84 | 0.800001 | 0.85 | 0.800001 | 11478 |
| 1735256100 | 0.79 | -0.0001 | -0.01 | 0.8199999 | 0.8199999 | 0.79 | 7901 |
| 1735077840 | 0.7901 | -0.0079 | -0.99 | 0.75 | 0.806 | 0.75 | 6040 |
| 1734996900 | 0.798 | 0.013 | 1.66 | 0.76 | 0.8199999 | 0.732 | 9298 |
| 1734737700 | 0.785 | -0.005 | -0.63 | 0.79 | 0.8199999 | 0.751 | 20264 |
| 1734651300 | 0.79 | -0.0098 | -1.23 | 0.78 | 0.8199999 | 0.77 | 4441 |
| 1734564900 | 0.7998 | 0.0388 | 5.10 | 0.780002 | 0.8189999 | 0.780002 | 6965 |
| 1734478500 | 0.761 | -0.0017 | -0.22 | 0.751 | 0.8199999 | 0.751 | 9841 |
| 1734392100 | 0.7627 | 0.0327 | 4.48 | 0.7791 | 0.788 | 0.751 | 2466 |
| 1734132900 | 0.73 | -0.0648 | -8.15 | 0.755499 | 0.7779 | 0.73 | 7982 |
| 1734046500 | 0.7947999 | -0.042 | -5.02 | 0.7765 | 0.8349 | 0.7538 | 3116 |
| 1733960100 | 0.8368 | 0.0431 | 5.43 | 0.868 | 0.868 | 0.7937 | 6418 |
| 1733873700 | 0.7937 | -0.0163 | -2.01 | 0.810001 | 0.885217 | 0.73 | 25219 |
| 1733787300 | 0.81 | -0.088999 | -9.90 | 0.879999 | 0.879999 | 0.781 | 21554 |
| 1733528100 | 0.898999 | 0.023999 | 2.74 | 0.9 | 0.91 | 0.85 | 6350 |
| 1733441700 | 0.875 | 0.0039 | 0.45 | 0.92 | 0.92 | 0.85 | 6720 |
| 1733355300 | 0.8711 | -0.0289 | -3.21 | 0.9156 | 0.95 | 0.83 | 12137 |
| 1733268900 | 0.9 | 0.03 | 3.45 | 0.86 | 0.945 | 0.8219999 | 63392 |
| 1733182500 | 0.87 | -0.19 | -17.92 | 1.09 | 1.09 | 0.86 | 116043 |
| 1732917840 | 1.06 | 0.33 | 45.21 | 0.81 | 1.15 | 0.8 | 314899 |
| 1732750500 | 0.73 | -0.07 | -8.75 | 0.8 | 0.8 | 0.7010999 | 3931 |
| 1732664100 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 7318 |
| 1732577700 | 0.85 | -0.0001 | -0.01 | 0.850001 | 0.869526 | 0.85 | 4486 |
| 1732318500 | 0.8501 | 0 | 0.00 | 0.908 | 0.908 | 0.8501 | 1707 |
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
