![EzFill Holdings Inc](/common/images/company/N_EZFL.png)
EzFill Holdings Inc (EZFL)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.25 | -6.66666666667 | 3.75 | 4.3446 | 3.23 | 96979 | 3.6309618 | CS |
4 | -0.29 | -7.65171503958 | 3.79 | 4.3446 | 3.06 | 51723 | 3.58708933 | CS |
12 | 1.16 | 49.5726495726 | 2.34 | 4.3446 | 2.3 | 50725 | 3.38843353 | CS |
26 | 0.68 | 24.1134751773 | 2.82 | 4.37 | 2.19 | 33573 | 3.28161079 | CS |
52 | -0.35 | -9.09090909091 | 3.85 | 7.54975 | 2.19 | 114689 | 4.01076461 | CS |
156 | -19.5 | -84.7826086957 | 23 | 30 | 2.19 | 92882 | 9.24585902 | CS |
260 | -86.1 | -96.09375 | 89.6 | 109.798 | 2.19 | 217073 | 48.31206043 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1739489700 | 3.5 | -0.11 | -3.05 | 3.6 | 3.864 | 3.23 | 161489 |
1739403300 | 3.61 | 0.1 | 2.85 | 3.56 | 3.76 | 3.56 | 29536 |
1739316900 | 3.51 | -0.49 | -12.25 | 4.14 | 4.14 | 3.415 | 183530 |
1739230500 | 4 | -0.06 | -1.48 | 4.15 | 4.3446 | 3.9001 | 56199 |
1738971300 | 4.0599999 | 0.06 | 1.50 | 3.75 | 4.2 | 3.75 | 54141 |
1738884900 | 4 | 0.57 | 16.62 | 3.56 | 4.3 | 3.31 | 110747 |
1738798500 | 3.43 | 0.05 | 1.48 | 3.5 | 3.69 | 3.2425 | 28721 |
1738712100 | 3.38 | 0.07 | 2.11 | 3.16 | 3.71 | 3.16 | 35531 |
1738625700 | 3.31 | -0.11 | -3.22 | 3.29 | 3.4 | 3.25 | 55298 |
1738366500 | 3.42 | 0.22 | 6.87 | 3.2599999 | 3.449 | 3.18 | 6640 |
1738280100 | 3.2 | 0.14 | 4.58 | 3.11 | 3.5288 | 3.11 | 41065 |
1738193700 | 3.06 | -0.2 | -5.99 | 3.16 | 3.2599999 | 3.06 | 35571 |
1738107300 | 3.255 | 0.15 | 4.66 | 3.15 | 3.3498 | 3.15 | 3428 |
1738020900 | 3.11 | -0.39 | -11.14 | 3.45 | 3.55 | 3.11 | 24171 |
1737761700 | 3.5 | -0.11 | -3.05 | 3.79 | 3.79 | 3.39 | 22822 |
1737675300 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
1737588900 | 3.61 | -0.03 | -0.82 | 3.75 | 3.82 | 3.55 | 13947 |
1737502500 | 3.64 | -0.21 | -5.45 | 3.85 | 3.97 | 3.5101 | 36398 |
1737156900 | 3.85 | 0.04 | 1.05 | 3.79 | 4.08 | 3.66 | 31786 |
1737070500 | 3.81 | 0.19 | 5.25 | 3.61 | 3.9 | 3.58 | 35309 |
1736984100 | 3.62 | -0.28 | -7.18 | 4 | 4 | 3.5601 | 27483 |
1736897700 | 3.9 | 0.25 | 6.85 | 3.77 | 4.09 | 3.55 | 26490 |
1736811300 | 3.65 | 0.33 | 9.94 | 3.22 | 3.65 | 3.22 | 37657 |
1736552100 | 3.32 | -0.1 | -2.92 | 3.52 | 3.75 | 3.32 | 30154 |
1736379300 | 3.42 | -0.67 | -16.38 | 4.08 | 4.08 | 3.3 | 51958 |
1736292900 | 4.09 | -0.11 | -2.62 | 4.17 | 4.3 | 3.68 | 56233 |
1736206500 | 4.1999 | 0.55 | 15.07 | 3.65 | 4.2 | 3.65 | 110523 |
1735947300 | 3.65 | 0.4 | 12.31 | 3.27 | 3.7 | 3.23 | 63271 |
1735860900 | 3.25 | 0.15 | 4.84 | 3.05 | 3.47 | 3.05 | 91776 |
1735688100 | 3.1 | -0.22 | -6.63 | 3.24 | 3.31 | 3.09 | 56280 |
1735601700 | 3.32 | -0.15 | -4.32 | 3.46 | 3.46 | 3.15 | 24553 |
1735342500 | 3.47 | -0.22 | -5.96 | 3.68 | 3.77 | 3.4 | 40472 |
1735256100 | 3.69 | 0.38 | 11.48 | 3.55 | 3.83 | 3.3 | 66611 |
1735077840 | 3.31 | 0.2 | 6.43 | 3.24 | 3.5711 | 3.19 | 15767 |
1734996900 | 3.11 | -0.31 | -9.06 | 3.4 | 3.4 | 3.1 | 9510 |
1734737700 | 3.42 | -0.1 | -2.84 | 3.5 | 3.63 | 3.25 | 36076 |
1734651300 | 3.52 | 0.45 | 14.66 | 3.09 | 3.7 | 2.9542 | 176748 |
1734564900 | 3.07 | -0.43 | -12.29 | 3.63 | 3.7 | 2.86 | 70945 |
1734478500 | 3.5 | -0.15 | -4.11 | 3.69 | 3.69 | 3.39 | 41325 |
1734392100 | 3.65 | 0.49 | 15.51 | 3.18 | 3.65 | 3.18 | 136346 |
1734132900 | 3.16 | -0.34 | -9.71 | 3.51 | 3.6 | 3.1 | 37383 |
1734046500 | 3.5 | 0.11 | 3.24 | 3.38 | 3.5299 | 3.17 | 13435 |
1733960100 | 3.39 | 0.08 | 2.53 | 3.17 | 3.45 | 3.07 | 29062 |
1733873700 | 3.3062 | 0.04 | 1.11 | 3.31 | 3.417 | 3.12 | 19579 |
1733787300 | 3.27 | 0.17 | 5.48 | 3.18 | 3.6 | 3.1001 | 55022 |
1733528100 | 3.1 | -0.05 | -1.59 | 3.05 | 3.1 | 2.9 | 28275 |
1733441700 | 3.15 | 0.65 | 26.00 | 2.5 | 3.61 | 2.5 | 89593 |
1733355300 | 2.5 | 0.12 | 5.04 | 2.34 | 2.52 | 2.34 | 48325 |
1733268900 | 2.38 | -0.28 | -10.36 | 2.67 | 2.67 | 2.38 | 161228 |
1733182500 | 2.6549999 | 0.17 | 7.06 | 2.45 | 2.85 | 2.37 | 25198 |
1732917840 | 2.48 | 0.07 | 2.90 | 2.5099999 | 2.68 | 2.4 | 9222 |
1732750500 | 2.41 | -0.12 | -4.74 | 2.49 | 2.685 | 2.4001 | 16086 |
1732664100 | 2.5299999 | 0.04 | 1.61 | 2.49 | 2.7 | 2.4 | 48534 |
1732577700 | 2.49 | 0.17 | 7.33 | 2.31 | 2.9 | 2.31 | 35259 |
1732318500 | 2.32 | -0.18 | -7.20 | 2.34 | 2.69 | 2.3 | 18592 |
1732232100 | 2.5 | -0.1 | -3.85 | 2.65 | 2.7 | 2.25 | 9842 |
1732145700 | 2.6 | 0.03 | 1.17 | 2.5 | 2.9 | 2.19 | 21994 |
1732059300 | 2.57 | -0.03 | -1.15 | 2.59 | 2.9682 | 2.5099999 | 21088 |
1731972900 | 2.6 | -0.13 | -4.76 | 2.88 | 2.9392999 | 2.5 | 85362 |
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