Premium
E-Power Inc (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 | 0.0094 | 1.5407310277 | 0.6101 | 0.74 | 0.582 | 118625 | 0.63998803 | CS |
| 4 | -0.0032 | -0.513891119319 | 0.6227 | 0.74 | 0.53 | 316081 | 0.61926536 | CS |
| 12 | -0.1805 | -22.5625 | 0.8 | 1.04 | 0.53 | 328124 | 0.67495709 | CS |
| 26 | -0.3555 | -36.4615384615 | 0.975 | 1.08 | 0.53 | 235265 | 0.7437157 | CS |
| 52 | -0.3085 | -33.2435344828 | 0.928 | 1.86 | 0.53 | 601989 | 1.13018412 | CS |
| 156 | -2.0705 | -76.970260223 | 2.69 | 2.7 | 0.53 | 337707 | 1.00500426 | CS |
| 260 | -1.6105 | -72.2197309417 | 2.23 | 6.42 | 0.53 | 309251 | 1.28729274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.6667 | 0.0017 | 0.26 | 0.6241 | 0.6899999 | 0.6136 | 504086 |
| 1782945300 | 0.665 | 0.0548 | 8.98 | 0.61 | 0.67 | 0.59 | 177012 |
| 1782858900 | 0.6102 | -0.0218 | -3.45 | 0.6084 | 0.63 | 0.5953 | 79238 |
| 1782772500 | 0.632 | 0.0062 | 0.99 | 0.6101 | 0.6399 | 0.590201 | 54407 |
| 1782513300 | 0.6258 | -0.0132 | -2.07 | 0.6198 | 0.65 | 0.6 | 102529 |
| 1782426900 | 0.639 | 0.007 | 1.11 | 0.6101 | 0.65 | 0.582 | 179940 |
| 1782340500 | 0.632 | 0.0119 | 1.92 | 0.627 | 0.6637 | 0.59 | 748723 |
| 1782254100 | 0.6201 | 0.0381 | 6.55 | 0.58 | 0.72 | 0.58 | 3277630 |
| 1782167700 | 0.582 | -0.0483 | -7.66 | 0.6284999 | 0.63 | 0.582 | 34735 |
| 1781822100 | 0.6303 | 0.0602 | 10.56 | 0.5864 | 0.6404 | 0.58 | 68779 |
| 1781735700 | 0.5701 | 0.0048 | 0.85 | 0.576 | 0.5955 | 0.56 | 45964 |
| 1781649300 | 0.5653 | -0.0016 | -0.28 | 0.5699999 | 0.5790999 | 0.5402 | 101558 |
| 1781562900 | 0.5669 | -0.0132 | -2.28 | 0.5826 | 0.635449 | 0.53 | 305202 |
| 1781303700 | 0.5800999 | -0.0379 | -6.13 | 0.59 | 0.624246 | 0.5800999 | 82219 |
| 1781217300 | 0.618 | -0.011 | -1.75 | 0.618 | 0.6359 | 0.6042999 | 34255 |
| 1781130900 | 0.629 | 0.0059 | 0.95 | 0.591 | 0.65169 | 0.591 | 100150 |
| 1781044500 | 0.6231 | 0.0032 | 0.52 | 0.6339 | 0.65 | 0.62 | 97225 |
| 1780958100 | 0.6199 | 0.001 | 0.16 | 0.6188 | 0.6498 | 0.6102 | 221275 |
| 1780698900 | 0.6189 | -0.0215 | -3.36 | 0.6304 | 0.6778999 | 0.6078 | 221245 |
| 1780612500 | 0.6404 | -0.0096 | -1.48 | 0.6227 | 0.6715 | 0.6227 | 73459 |
| 1780526100 | 0.65 | -0.002 | -0.31 | 0.67 | 0.67 | 0.63 | 75470 |
| 1780439700 | 0.652 | -0.0256 | -3.78 | 0.6573 | 0.6758 | 0.6188 | 128051 |
| 1780353300 | 0.6776 | -0.0003 | -0.04 | 0.6711 | 0.7070999 | 0.6563 | 79857 |
| 1780094100 | 0.6778999 | -0.0121 | -1.75 | 0.6972 | 0.72 | 0.67 | 174849 |
| 1780007700 | 0.6899999 | -0.0199 | -2.80 | 0.7099 | 0.7099 | 0.6701 | 129659 |
| 1779921300 | 0.7099 | -0.0101 | -1.40 | 0.7364 | 0.7665 | 0.7007 | 207964 |
| 1779834900 | 0.72 | 0.0516 | 7.72 | 0.68 | 0.7592 | 0.6502 | 243885 |
| 1779489300 | 0.6684 | -0.0017 | -0.25 | 0.647 | 0.72 | 0.5820999 | 555831 |
| 1779402900 | 0.6701 | 0.0188 | 2.89 | 0.655 | 0.6768999 | 0.6513 | 48165 |
| 1779316500 | 0.6513 | -0.0111 | -1.68 | 0.654 | 0.6847 | 0.65 | 41934 |
| 1779230100 | 0.6624 | -0.0076 | -1.13 | 0.67 | 0.6888 | 0.6308 | 58043 |
| 1779143700 | 0.67 | 0.01 | 1.52 | 0.6511 | 0.6899999 | 0.6103 | 55020 |
| 1778884500 | 0.66 | -0.05 | -7.04 | 0.7000999 | 0.7201999 | 0.6374 | 163050 |
| 1778798100 | 0.71 | 0 | 0.00 | 0.698 | 0.7397 | 0.6924 | 118212 |
| 1778711700 | 0.71 | -0.0244 | -3.32 | 0.7344 | 0.7344 | 0.6801 | 228488 |
| 1778625300 | 0.7344 | 0.0279 | 3.95 | 0.7017 | 0.7344 | 0.6899999 | 199174 |
| 1778538900 | 0.7065 | -0.006 | -0.84 | 0.698 | 0.745 | 0.683 | 246147 |
| 1778279700 | 0.7125 | -0.0628 | -8.10 | 0.72 | 0.79 | 0.68 | 525892 |
| 1778193300 | 0.7753 | 0.1753 | 29.22 | 0.6996 | 0.88 | 0.6845 | 4412423 |
| 1778106900 | 0.6 | -0.1427 | -19.21 | 0.7803 | 1.04 | 0.5699 | 3888890 |
| 1778020500 | 0.7427 | -0.0323 | -4.17 | 0.8 | 1 | 0.72 | 584107 |
| 1777934100 | 0.775 | 0.0131 | 1.72 | 0.76 | 0.79 | 0.76 | 30243 |
| 1777674900 | 0.7619 | -0.0002 | -0.03 | 0.7822 | 0.79 | 0.761 | 15209 |
| 1777588500 | 0.7621 | -0.0031 | -0.41 | 0.7675999 | 0.77505 | 0.76 | 19044 |
| 1777502100 | 0.7652 | 0.0042 | 0.55 | 0.77 | 0.7723 | 0.761 | 16516 |
| 1777415700 | 0.761 | -0.0196 | -2.51 | 0.7715999 | 0.811 | 0.761 | 21187 |
| 1777329300 | 0.7806 | 0.0003 | 0.04 | 0.7883 | 0.8 | 0.77 | 48010 |
| 1777070100 | 0.7803 | 0.0003 | 0.04 | 0.81 | 0.81 | 0.7606 | 23953 |
| 1776983700 | 0.78 | -0.021 | -2.62 | 0.79 | 0.799 | 0.7601 | 22555 |
| 1776897300 | 0.801 | 0.0124 | 1.57 | 0.7984 | 0.8048999 | 0.7728 | 29507 |
| 1776810900 | 0.7886 | -0.02 | -2.47 | 0.8066 | 0.821894 | 0.77 | 34319 |
| 1776724500 | 0.8086 | 0.0276 | 3.53 | 0.8288 | 0.8306 | 0.78 | 28434 |
| 1776465300 | 0.781 | 0.0051 | 0.66 | 0.78 | 0.8356 | 0.7765 | 34389 |
| 1776378900 | 0.7759 | -0.0141 | -1.78 | 0.8 | 0.8404 | 0.7544999 | 53451 |
| 1776292500 | 0.79 | 0.025 | 3.27 | 0.8189999 | 0.8189999 | 0.7651 | 87515 |
| 1776206100 | 0.765 | 0.0036 | 0.47 | 0.75 | 0.84 | 0.75 | 208097 |
| 1776119700 | 0.7614 | 0.0103 | 1.37 | 0.7504999 | 0.793 | 0.7504999 | 38309 |
| 1775860500 | 0.7511 | -0.039 | -4.94 | 0.81 | 0.8676 | 0.751 | 122178 |
| 1775774100 | 0.7901 | 0.0021 | 0.27 | 0.8 | 0.8414 | 0.7891 | 27591 |
| 1775687700 | 0.788 | 0.0158 | 2.05 | 0.805 | 0.8602 | 0.788 | 29863 |
| 1775601300 | 0.7722 | -0.0378 | -4.67 | 0.8169 | 0.8601 | 0.73 | 90815 |
| 1775514900 | 0.81 | -0.0216 | -2.60 | 0.8533 | 0.8699 | 0.81 | 17970 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
