Premium
DigiAsia Corporation (FAAS)
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 | 0.1395 | 27.3797841021 | 0.5095 | 0.9 | 0.375 | 2006707 | 0.55051048 | CS |
| 4 | 0.019 | 3.01587301587 | 0.63 | 0.9 | 0.375 | 582175 | 0.5619167 | CS |
| 12 | -1.581 | -70.8968609865 | 2.23 | 2.39 | 0.375 | 326478 | 0.7705449 | CS |
| 26 | -7.501 | -92.036809816 | 8.15 | 8.49 | 0.375 | 458035 | 1.50539802 | CS |
| 52 | -8.361 | -92.7968923418 | 9.01 | 10.68 | 0.375 | 334697 | 1.84007417 | CS |
| 156 | -8.361 | -92.7968923418 | 9.01 | 10.68 | 0.375 | 334697 | 1.84007417 | CS |
| 260 | -8.361 | -92.7968923418 | 9.01 | 10.68 | 0.375 | 334697 | 1.84007417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.588 | 0.033 | 5.95 | 0.531 | 0.6899999 | 0.5101 | 1206654 |
| 1734996900 | 0.555 | 0.1316 | 31.08 | 0.423 | 0.9 | 0.375 | 6013288 |
| 1734737700 | 0.4234 | -0.0625 | -12.86 | 0.479374 | 0.4858 | 0.4003 | 318037 |
| 1734651300 | 0.4859 | -0.0042 | -0.86 | 0.5168 | 0.5625 | 0.43 | 483292 |
| 1734564900 | 0.4901 | -0.0347 | -6.61 | 0.519336 | 0.5252 | 0.468 | 228534 |
| 1734478500 | 0.5248 | -0.0012 | -0.23 | 0.54091 | 0.58 | 0.4732 | 208927 |
| 1734392100 | 0.526 | -0.044 | -7.72 | 0.56 | 0.6 | 0.521 | 107767 |
| 1734132900 | 0.5699999 | -0.0058 | -1.01 | 0.5949989 | 0.5999 | 0.5345 | 45957 |
| 1734046500 | 0.5758 | -0.0062 | -1.07 | 0.5891 | 0.6149 | 0.52 | 107133 |
| 1733960100 | 0.582 | -0.0708 | -10.85 | 0.665 | 0.733969 | 0.58 | 260213 |
| 1733873700 | 0.6528 | -0.0772 | -10.58 | 0.782 | 0.7905 | 0.631 | 353284 |
| 1733787300 | 0.73 | 0.1436 | 24.49 | 0.639999 | 0.7322 | 0.6032 | 326026 |
| 1733528100 | 0.5864 | 0.0044 | 0.76 | 0.6054 | 0.6276 | 0.573 | 189890 |
| 1733441700 | 0.582 | 0.002 | 0.34 | 0.61 | 0.61 | 0.5800999 | 70150 |
| 1733355300 | 0.58 | -0.01 | -1.69 | 0.615 | 0.62 | 0.5646 | 109884 |
| 1733268900 | 0.59 | -0.029 | -4.68 | 0.606361 | 0.6232 | 0.561 | 69316 |
| 1733182500 | 0.619 | 0.038 | 6.54 | 0.6 | 0.645 | 0.55 | 168161 |
| 1732917840 | 0.581 | -0.0552 | -8.68 | 0.63 | 0.63 | 0.58 | 164043 |
| 1732750500 | 0.6362 | 0.0461 | 7.81 | 0.5724 | 0.66 | 0.5666 | 212491 |
| 1732664100 | 0.5901 | 0.0088 | 1.51 | 0.5862 | 0.629 | 0.54 | 161629 |
| 1732577700 | 0.5813 | 0.0518 | 9.78 | 0.5605 | 0.6707999 | 0.53 | 229844 |
| 1732318500 | 0.5295 | -0.0095 | -1.76 | 0.532 | 0.5601 | 0.5179 | 108009 |
| 1732232100 | 0.539 | -0.079 | -12.78 | 0.64505 | 0.64505 | 0.5 | 173019 |
| 1732145700 | 0.618 | -0.031 | -4.78 | 0.6302 | 0.7 | 0.6 | 112266 |
| 1732059300 | 0.649 | 0.019 | 3.02 | 0.6415999 | 0.6889999 | 0.5855 | 167838 |
| 1731972900 | 0.63 | 0.0767 | 13.86 | 0.6 | 0.76 | 0.5335 | 178313 |
| 1731713700 | 0.5533 | -0.0467 | -7.78 | 0.62 | 0.62 | 0.5167 | 204272 |
| 1731627300 | 0.6 | -0.1108 | -15.59 | 0.7179 | 0.75 | 0.5830999 | 376037 |
| 1731540900 | 0.7108 | -0.1292 | -15.38 | 0.8 | 0.8392 | 0.6611 | 232351 |
| 1731454500 | 0.84 | 0.1132 | 15.58 | 0.763 | 0.9 | 0.7010999 | 387816 |
| 1731368100 | 0.7268 | -0.0046 | -0.63 | 0.759 | 0.759 | 0.6616 | 231490 |
| 1731108900 | 0.7314 | 0.0474 | 6.93 | 0.704 | 0.7399 | 0.6505 | 156780 |
| 1731022500 | 0.684 | 0.0387 | 6.00 | 0.6854 | 0.7099 | 0.60254 | 214172 |
| 1730936100 | 0.6453 | 0.0099 | 1.56 | 0.6299 | 0.86 | 0.6 | 1168537 |
| 1730849700 | 0.6354 | -0.2646 | -29.40 | 0.785 | 0.8199999 | 0.6078 | 808543 |
| 1730763300 | 0.9 | -0.07 | -7.22 | 0.95 | 1.02 | 0.87 | 173381 |
| 1730500500 | 0.97 | -0.06 | -5.83 | 1.08 | 1.08 | 0.94 | 151622 |
| 1730414100 | 1.03 | -0.05 | -4.63 | 1.08 | 1.09 | 1 | 139842 |
| 1730327700 | 1.08 | -0.2 | -15.29 | 1.26 | 1.26 | 1.0519 | 272125 |
| 1730241300 | 1.275 | -0.06 | -4.14 | 1.34 | 1.4543 | 1.25 | 55825 |
| 1730154900 | 1.33 | -0.08 | -5.67 | 1.43 | 1.43 | 1.25 | 70955 |
| 1729895700 | 1.41 | 0.16 | 12.80 | 1.24 | 1.43 | 1.22 | 121573 |
| 1729809300 | 1.25 | -0.1 | -7.41 | 1.33 | 1.36 | 1.2 | 104516 |
| 1729722900 | 1.35 | -0.02 | -1.46 | 1.35 | 1.37 | 1.3 | 70650 |
| 1729636500 | 1.37 | -0.12 | -8.05 | 1.45 | 1.5593999 | 1.24 | 129698 |
| 1729550100 | 1.49 | -0.03 | -1.97 | 1.5 | 1.5376 | 1.4501 | 43158 |
| 1729290900 | 1.52 | -0.11 | -6.46 | 1.62 | 1.699 | 1.45 | 126310 |
| 1729204500 | 1.625 | -0.09 | -4.97 | 1.8 | 1.88 | 1.5501 | 188078 |
| 1729118100 | 1.71 | 0.06 | 3.64 | 1.72 | 1.95 | 1.7 | 213424 |
| 1729031700 | 1.65 | -0.07 | -4.07 | 1.75 | 1.8885 | 1.61 | 87916 |
| 1728945300 | 1.72 | -0.19 | -9.95 | 1.95 | 1.95 | 1.68 | 108731 |
| 1728686100 | 1.91 | 0.01 | 0.53 | 2.0515 | 2.06 | 1.773276 | 172793 |
| 1728599700 | 1.9 | 0.41 | 27.09 | 1.46 | 2.055 | 1.46 | 334928 |
| 1728513300 | 1.495 | -0.27 | -15.06 | 1.77 | 1.8492 | 1.4119 | 221047 |
| 1728426900 | 1.76 | -0.12 | -6.38 | 1.88 | 1.9299 | 1.75 | 39075 |
| 1728340500 | 1.88 | -0.2 | -9.62 | 2.05 | 2.24 | 1.8 | 260425 |
| 1728081300 | 2.08 | -0.2 | -8.57 | 2.15 | 2.3799 | 2.05 | 183756 |
| 1727994900 | 2.275 | 0.07 | 2.94 | 2.23 | 2.3431 | 2 | 210962 |
| 1727908500 | 2.21 | 0.37 | 20.11 | 1.82 | 2.3799 | 1.82 | 388591 |
| 1727822100 | 1.84 | -0.11 | -5.64 | 1.86 | 1.97 | 1.66 | 262940 |
| 1727735520 | 1.95 | -0.36 | -15.58 | 2.29 | 2.56 | 1.78 | 616827 |
| 1727476500 | 2.31 | 0.22 | 10.53 | 2.16 | 2.93 | 2.0503 | 4554578 |
| 1727390100 | 2.09 | -0.17 | -7.52 | 2.25 | 2.5 | 1.8 | 1012311 |
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
