Premium
DigiAsia Corporation (FAAS)
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 | -0.035 | -6.73076923077 | 0.52 | 0.572 | 0.47 | 144417 | 0.52121537 | CS |
| 4 | -0.2113 | -30.3461151802 | 0.6963 | 0.6963 | 0.45 | 203786 | 0.53212039 | CS |
| 12 | -0.034336 | -6.61151932468 | 0.519336 | 1.24 | 0.375 | 588600 | 0.70590353 | CS |
| 26 | -0.675 | -58.1896551724 | 1.16 | 2.93 | 0.375 | 614488 | 1.280039 | CS |
| 52 | -8.525 | -94.6170921199 | 9.01 | 10.68 | 0.375 | 363803 | 1.54316155 | CS |
| 156 | -8.525 | -94.6170921199 | 9.01 | 10.68 | 0.375 | 363803 | 1.54316155 | CS |
| 260 | -8.525 | -94.6170921199 | 9.01 | 10.68 | 0.375 | 363803 | 1.54316155 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 0.485 | -0.055 | -10.19 | 0.52 | 0.55 | 0.47 | 143926 |
| 1741646100 | 0.54 | 0.0044 | 0.82 | 0.541 | 0.5505 | 0.501 | 188980 |
| 1741390500 | 0.5356 | 0.0057 | 1.08 | 0.5389 | 0.5719999 | 0.4907 | 90772 |
| 1741304100 | 0.5299 | 0.0189 | 3.70 | 0.538 | 0.5401 | 0.4994 | 180161 |
| 1741217700 | 0.511 | 0.011 | 2.20 | 0.52 | 0.5699999 | 0.49 | 118247 |
| 1741131300 | 0.5 | 0.0255 | 5.37 | 0.5019 | 0.546 | 0.451 | 200017 |
| 1741044900 | 0.4745 | -0.0663 | -12.26 | 0.5202 | 0.5399 | 0.4506 | 312836 |
| 1740785700 | 0.5407999 | 0.0007999 | 0.15 | 0.511 | 0.578 | 0.5054 | 119482 |
| 1740699300 | 0.54 | -0.0011 | -0.20 | 0.54 | 0.5587 | 0.510301 | 70905 |
| 1740612900 | 0.5411 | 0.0114001 | 2.15 | 0.5296999 | 0.5919 | 0.5 | 117619 |
| 1740526500 | 0.5296999 | -0.0005 | -0.09 | 0.55 | 0.597 | 0.502 | 120629 |
| 1740440100 | 0.5302 | -0.0521 | -8.95 | 0.595 | 0.6349 | 0.5302 | 340014 |
| 1740180900 | 0.5823 | 0.0056 | 0.97 | 0.58 | 0.62 | 0.5 | 241567 |
| 1740094500 | 0.5767 | -0.0333 | -5.46 | 0.5917 | 0.64 | 0.5711 | 188445 |
| 1740008100 | 0.61 | 0.01 | 1.67 | 0.6 | 0.6686 | 0.5709999 | 171396 |
| 1739921700 | 0.6 | 0.0129 | 2.20 | 0.587 | 0.6368 | 0.578 | 137143 |
| 1739576100 | 0.5871 | 0.0171001 | 3.00 | 0.5555 | 0.63 | 0.5555 | 114997 |
| 1739489700 | 0.5699999 | 0.0709999 | 14.23 | 0.522 | 0.58 | 0.502613 | 207407 |
| 1739403300 | 0.499 | -0.1709 | -25.51 | 0.6963 | 0.6963 | 0.45 | 807397 |
| 1739316900 | 0.6699 | -0.1748 | -20.69 | 0.7856 | 0.79899 | 0.614 | 552014 |
| 1739230500 | 0.8447 | 0.2742 | 48.06 | 0.606 | 0.85 | 0.5919 | 1519127 |
| 1738971300 | 0.5705 | 0.048 | 9.19 | 0.515201 | 0.601976 | 0.511 | 352974 |
| 1738884900 | 0.5225 | 0.0105 | 2.05 | 0.5074999 | 0.54 | 0.5 | 123174 |
| 1738798500 | 0.512 | 0.001 | 0.20 | 0.5397 | 0.547999 | 0.5 | 59511 |
| 1738712100 | 0.511 | 0.0494 | 10.70 | 0.471 | 0.53 | 0.471 | 110803 |
| 1738625700 | 0.4616 | -0.0184 | -3.83 | 0.5298 | 0.5298 | 0.4343 | 106697 |
| 1738366500 | 0.48 | -0.04 | -7.69 | 0.531 | 0.548 | 0.4747 | 231700 |
| 1738280100 | 0.52 | -0.02 | -3.70 | 0.52 | 0.548 | 0.5031 | 159272 |
| 1738193700 | 0.54 | 0.06 | 12.50 | 0.471 | 0.63 | 0.461 | 1119032 |
| 1738107300 | 0.48 | -0.089 | -15.64 | 0.5518999 | 0.5839 | 0.46 | 500595 |
| 1738020900 | 0.5689999 | 0.0064999 | 1.16 | 0.552 | 0.599 | 0.51 | 274617 |
| 1737761700 | 0.5625 | -0.1177 | -17.30 | 0.594 | 0.65 | 0.51 | 431441 |
| 1737675300 | 0.6802 | 0 | 0.00 | 0.6802 | 0.6802 | 0.6802 | 0 |
| 1737588900 | 0.6802 | 0.0102 | 1.52 | 0.67 | 0.705 | 0.56 | 468540 |
| 1737502500 | 0.67 | -0.0819 | -10.89 | 0.7881 | 0.8199999 | 0.65 | 359056 |
| 1737156900 | 0.7519 | 0.0493 | 7.02 | 0.7245 | 0.83 | 0.68 | 385643 |
| 1737070500 | 0.7026 | -0.027 | -3.70 | 0.75 | 0.75 | 0.63 | 133101 |
| 1736984100 | 0.7296 | -0.0321 | -4.21 | 0.8 | 0.8343 | 0.6322 | 678845 |
| 1736897700 | 0.7617 | -0.1382 | -15.36 | 0.87 | 1.02 | 0.7617 | 1156128 |
| 1736811300 | 0.8999 | -0.2001 | -18.19 | 1.1 | 1.1136 | 0.810001 | 564493 |
| 1736552100 | 1.1 | 0.07 | 6.80 | 1.05 | 1.24 | 1 | 723411 |
| 1736379300 | 1.03 | 0.04 | 4.26 | 1.01 | 1.12 | 0.921 | 398550 |
| 1736292900 | 0.9879 | -0.0521 | -5.01 | 1.05 | 1.12 | 0.93 | 212769 |
| 1736206500 | 1.04 | -0.05 | -4.59 | 1.1799 | 1.1799 | 0.99 | 496840 |
| 1735947300 | 1.09 | 0.17 | 18.66 | 0.9111 | 1.15 | 0.9111 | 497599 |
| 1735860900 | 0.9186 | 0.1686 | 22.48 | 0.85 | 0.9499 | 0.85 | 333933 |
| 1735688100 | 0.75 | -0.4 | -34.78 | 1.15 | 1.15 | 0.75 | 879276 |
| 1735601700 | 1.15 | 0.33 | 39.90 | 0.84 | 1.17 | 0.8219999 | 1857930 |
| 1735342500 | 0.8219999 | 0.1729999 | 26.66 | 0.6801 | 1.23 | 0.671 | 4168849 |
| 1735256100 | 0.649 | 0.061 | 10.37 | 0.561 | 0.7 | 0.52 | 806747 |
| 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 |
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
