Premium
Sunrise New Energy Company Ltd (EPOW)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 12.2448979592 | 0.98 | 1.13 | 0.93 | 32627 | 1.04594029 | CS |
| 4 | 0.06 | 5.76923076923 | 1.04 | 1.15 | 0.93 | 52992 | 1.0564 | CS |
| 12 | 0.2245 | 25.6424900057 | 0.8755 | 1.15 | 0.55 | 95190 | 0.8842073 | CS |
| 26 | 0.221 | 25.1422070535 | 0.879 | 1.15 | 0.530201 | 736284 | 0.77929281 | CS |
| 52 | -0.81 | -42.4083769634 | 1.91 | 2.03 | 0.530201 | 382093 | 0.78999317 | CS |
| 156 | -1.13 | -50.6726457399 | 2.23 | 6.42 | 0.530201 | 271147 | 1.45955749 | CS |
| 260 | -1.13 | -50.6726457399 | 2.23 | 6.42 | 0.530201 | 271147 | 1.45955749 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 1.0707 | -0.05 | -4.29 | 1.12 | 1.12 | 1.02 | 29267 |
| 1727390100 | 1.1187 | 0.11 | 10.85 | 1 | 1.1299999 | 0.98 | 51711 |
| 1727303700 | 1.0092 | -0 | -0.08 | 1.01 | 1.01 | 0.972 | 50697 |
| 1727217300 | 1.01 | -0.03 | -2.88 | 1.02 | 1.03 | 0.96 | 23237 |
| 1727130900 | 1.04 | 0.05 | 5.33 | 0.95 | 1.04 | 0.93 | 21480 |
| 1726871700 | 0.9874 | 0.0078 | 0.80 | 0.98 | 1.02 | 0.95995 | 16008 |
| 1726785300 | 0.9796 | -0.0204 | -2.04 | 1.03 | 1.03 | 0.9775 | 28415 |
| 1726698900 | 1 | -0.01 | -0.99 | 0.98 | 1.01 | 0.9797 | 14091 |
| 1726612500 | 1.01 | 0 | 0.00 | 1.02 | 1.0525 | 0.9801 | 5356 |
| 1726526100 | 1.01 | -0.05 | -4.72 | 1.07 | 1.07 | 0.9741 | 29521 |
| 1726266900 | 1.06 | -0.02 | -1.85 | 1.08 | 1.0864 | 1.03 | 72677 |
| 1726180500 | 1.08 | -0.03 | -2.26 | 1.08 | 1.1 | 1.04 | 91975 |
| 1726094100 | 1.105 | 0.01 | 1.37 | 1.09 | 1.1399999 | 1.08 | 78187 |
| 1726007700 | 1.0901 | 0.01 | 0.94 | 1.09 | 1.1 | 1.05 | 36907 |
| 1725921300 | 1.08 | -0.05 | -4.42 | 1.15 | 1.15 | 1.05 | 25798 |
| 1725662100 | 1.1299999 | 0.07 | 6.60 | 1.0555 | 1.15 | 1.0555 | 64362 |
| 1725575700 | 1.06 | 0.02 | 1.92 | 1.0398 | 1.06 | 1.01 | 100597 |
| 1725489300 | 1.04 | 0.03 | 3.05 | 1 | 1.0401 | 0.97 | 127437 |
| 1725402900 | 1.0092 | -0.02 | -1.91 | 1.03 | 1.03 | 0.97 | 47962 |
| 1725057300 | 1.0289 | -0.01 | -1.07 | 1.04 | 1.04 | 0.9328 | 105877 |
| 1724970900 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0435 | 1.01 | 50275 |
| 1724884500 | 1.05 | 0.01 | 0.96 | 1.07 | 1.07 | 1.03 | 17540 |
| 1724798100 | 1.04 | 0 | 0.02 | 1.02 | 1.04 | 1.01 | 42390 |
| 1724711700 | 1.0398 | -0.03 | -2.82 | 1.07 | 1.07 | 1.01 | 104175 |
| 1724452500 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1 | 98093 |
| 1724366100 | 1.06 | 0.06 | 6.11 | 0.98 | 1.09 | 0.98 | 335379 |
| 1724279700 | 0.999 | 0.0001 | 0.01 | 0.9689 | 1.01 | 0.95 | 104438 |
| 1724193300 | 0.9989 | 0.0044 | 0.44 | 0.9703 | 0.999 | 0.9363 | 83999 |
| 1724106900 | 0.9945 | -0.0055 | -0.55 | 0.986 | 0.999 | 0.94 | 103029 |
| 1723847700 | 1 | 0.0024 | 0.24 | 0.9976 | 1.02 | 0.9306 | 110488 |
| 1723761300 | 0.9976 | 0.0586 | 6.24 | 0.9108 | 0.9989 | 0.9108 | 101152 |
| 1723674900 | 0.939 | -0.021 | -2.19 | 0.95 | 0.9902 | 0.9198 | 153295 |
| 1723588500 | 0.96 | 0.073 | 8.23 | 0.9499 | 0.98 | 0.8799 | 190497 |
| 1723502100 | 0.887 | 0.1478 | 19.99 | 0.778 | 0.8927 | 0.778 | 109542 |
| 1723242900 | 0.7392 | 0.0742 | 11.16 | 0.665 | 0.77605 | 0.665 | 87619 |
| 1723156500 | 0.665 | 0.0255 | 3.99 | 0.665 | 0.67755 | 0.6647999 | 12732 |
| 1723070100 | 0.6395 | 0.0153 | 2.45 | 0.646 | 0.6554 | 0.609 | 8486 |
| 1722983700 | 0.6242 | 0.0217 | 3.60 | 0.56 | 0.6292 | 0.56 | 33518 |
| 1722897300 | 0.6025 | -0.027 | -4.29 | 0.6294999 | 0.6392 | 0.55 | 64854 |
| 1722638100 | 0.6294999 | 0.0144999 | 2.36 | 0.6294 | 0.6794 | 0.599 | 26580 |
| 1722551700 | 0.615 | -0.015 | -2.38 | 0.5969 | 0.6245 | 0.5969 | 6141 |
| 1722465300 | 0.63 | 0.0068 | 1.09 | 0.67866 | 0.6879999 | 0.6 | 32538 |
| 1722378900 | 0.6232 | -0.0428 | -6.43 | 0.64 | 0.656 | 0.6115 | 42287 |
| 1722292500 | 0.666 | -0.034 | -4.86 | 0.729 | 0.729 | 0.65601 | 20685 |
| 1722033300 | 0.7 | -0.0142 | -1.99 | 0.73 | 0.744 | 0.682 | 85189 |
| 1721946900 | 0.7141999 | -0.001 | -0.14 | 0.71 | 0.75 | 0.7004 | 31849 |
| 1721860500 | 0.7151999 | 0.0008999 | 0.13 | 0.72 | 0.7559 | 0.682 | 63417 |
| 1721774100 | 0.7143 | -0.0046 | -0.64 | 0.71 | 0.73 | 0.682 | 40221 |
| 1721687700 | 0.7189 | -0.0601 | -7.72 | 0.7327 | 0.828 | 0.71 | 484875 |
| 1721428500 | 0.779 | 0.0377 | 5.09 | 0.741 | 0.7796999 | 0.731 | 19753 |
| 1721342100 | 0.7413 | -0.0384 | -4.92 | 0.7301 | 0.77969 | 0.7301 | 11608 |
| 1721255700 | 0.7796999 | 0.0106999 | 1.39 | 0.7322 | 0.7796999 | 0.730101 | 23720 |
| 1721169300 | 0.769 | 0.019 | 2.53 | 0.7275 | 0.7796999 | 0.72 | 36323 |
| 1721082900 | 0.75 | -0.022 | -2.85 | 0.77 | 0.7899 | 0.721 | 136501 |
| 1720823700 | 0.772 | -0.0466 | -5.69 | 0.78 | 0.8179999 | 0.76 | 134137 |
| 1720737300 | 0.8186 | 0.0376 | 4.81 | 0.7772 | 0.9899 | 0.754 | 1121496 |
| 1720650900 | 0.781 | 0.031 | 4.13 | 0.74 | 0.84 | 0.73 | 219202 |
| 1720564500 | 0.75 | 0.0286 | 3.96 | 0.7558 | 0.7899 | 0.725801 | 72846 |
| 1720478100 | 0.7214 | -0.1196 | -14.22 | 0.8175 | 0.8175 | 0.7030999 | 61399 |
| 1720218900 | 0.841 | -0.039 | -4.43 | 0.8755 | 0.8755 | 0.8 | 66013 |
| 1720040640 | 0.88 | 0.0519001 | 6.27 | 0.845 | 0.88 | 0.76 | 152324 |
| 1719959700 | 0.8280999 | 0.0032999 | 0.40 | 0.8134 | 0.84 | 0.74 | 139358 |
| 1719873300 | 0.8248 | 0.0248 | 3.10 | 0.79 | 0.845 | 0.75 | 148498 |
| 1719614100 | 0.8 | 0.015 | 1.91 | 0.8243 | 0.839399 | 0.765 | 142505 |
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
