Premium
Kandi Technolgies Group Inc (KNDI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.108 | -10.7892107892 | 1.001 | 1.04 | 0.893 | 222149 | 0.96138392 | CS |
| 4 | -0.277 | -23.6752136752 | 1.17 | 1.365 | 0.893 | 220351 | 1.07920352 | CS |
| 12 | -0.687 | -43.4810126582 | 1.58 | 2.07 | 0.893 | 218823 | 1.4051196 | CS |
| 26 | -0.927 | -50.9340659341 | 1.82 | 2.25 | 0.893 | 140956 | 1.52398453 | CS |
| 52 | -1.907 | -68.1071428571 | 2.8 | 3.125 | 0.893 | 121312 | 1.90036726 | CS |
| 156 | -2.517 | -73.8123167155 | 3.41 | 4.2699 | 0.893 | 302465 | 2.88415172 | CS |
| 260 | -3.857 | -81.2 | 4.75 | 19.38 | 0.893 | 1611085 | 7.74694889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.9 | -0.045 | -4.76 | 0.94 | 0.9499 | 0.8901 | 761437 |
| 1734651300 | 0.945 | 0.0149 | 1.60 | 0.91 | 0.9581 | 0.9 | 174362 |
| 1734564900 | 0.9301 | -0.0404 | -4.16 | 0.9711 | 0.9762 | 0.9203 | 347789 |
| 1734478500 | 0.9705 | -0.01 | -1.02 | 0.97 | 0.9796 | 0.9651 | 143792 |
| 1734392100 | 0.9805 | -0.0195 | -1.95 | 1.0153 | 1.04 | 0.98 | 243608 |
| 1734132900 | 1 | -0.01 | -0.99 | 1.0009999 | 1.01 | 0.97 | 201193 |
| 1734046500 | 1.01 | 0.02 | 1.99 | 0.98501 | 1.01 | 0.97 | 166096 |
| 1733960100 | 0.9903 | -0.0297 | -2.91 | 1.025 | 1.03 | 0.97 | 195819 |
| 1733873700 | 1.02 | -0.03 | -2.86 | 1.057 | 1.0991 | 0.96 | 418307 |
| 1733787300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.1299999 | 1.04 | 194608 |
| 1733528100 | 1.04 | -0.04 | -3.70 | 1.0801 | 1.12 | 1.04 | 281178 |
| 1733441700 | 1.08 | -0.02 | -1.82 | 1.12 | 1.1299999 | 1.07 | 163867 |
| 1733355300 | 1.1 | -0.02 | -1.35 | 1.12 | 1.17 | 1.08 | 195462 |
| 1733268900 | 1.115 | -0.04 | -3.04 | 1.1837 | 1.1977 | 1.11 | 247901 |
| 1733182500 | 1.15 | -0.08 | -6.50 | 1.22 | 1.23 | 1.15 | 290221 |
| 1732917840 | 1.23 | -0.03 | -2.38 | 1.24 | 1.2649999 | 1.21 | 38157 |
| 1732750500 | 1.26 | -0.01 | -0.79 | 1.27 | 1.3322 | 1.25 | 103388 |
| 1732664100 | 1.27 | -0.03 | -2.31 | 1.325 | 1.365 | 1.26 | 172027 |
| 1732577700 | 1.3 | 0.07 | 5.69 | 1.24 | 1.36 | 1.24 | 264853 |
| 1732318500 | 1.23 | 0.08 | 6.96 | 1.17 | 1.26 | 1.15 | 344037 |
| 1732232100 | 1.15 | 0.05 | 4.55 | 1.098 | 1.23 | 1.095 | 200945 |
| 1732145700 | 1.1 | -0.01 | -0.45 | 1.09 | 1.15 | 1.08 | 258914 |
| 1732059300 | 1.105 | -0.02 | -1.34 | 1.1299999 | 1.15 | 1.07 | 168323 |
| 1731972900 | 1.12 | -0.13 | -10.40 | 1.2 | 1.23 | 1.1 | 398823 |
| 1731713700 | 1.25 | -0.03 | -2.34 | 1.26 | 1.2712 | 1.21 | 140010 |
| 1731627300 | 1.28 | 0.03 | 2.40 | 1.243 | 1.32 | 1.2 | 179422 |
| 1731540900 | 1.25 | -0.03 | -2.34 | 1.29 | 1.332 | 1.22 | 122206 |
| 1731454500 | 1.28 | -0.07 | -5.19 | 1.35 | 1.3799999 | 1.26 | 169851 |
| 1731368100 | 1.35 | 0.01 | 0.75 | 1.32 | 1.37 | 1.29 | 136753 |
| 1731108900 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3799999 | 1.31 | 100229 |
| 1731022500 | 1.37 | 0.08 | 6.20 | 1.3 | 1.4 | 1.3 | 113911 |
| 1730936100 | 1.29 | -0.09 | -6.52 | 1.36 | 1.44 | 1.29 | 180279 |
| 1730849700 | 1.3799999 | 0.11 | 8.66 | 1.25 | 1.3799999 | 1.25 | 214459 |
| 1730763300 | 1.27 | -0.05 | -3.79 | 1.29 | 1.3 | 1.27 | 69639 |
| 1730500500 | 1.32 | 0.03 | 1.93 | 1.3 | 1.33 | 1.25 | 89210 |
| 1730414100 | 1.295 | -0.05 | -3.36 | 1.33 | 1.34 | 1.25 | 278575 |
| 1730327700 | 1.34 | -0.1 | -6.94 | 1.4482 | 1.4482 | 1.33 | 130161 |
| 1730241300 | 1.44 | -0.05 | -3.36 | 1.47 | 1.48 | 1.41 | 159248 |
| 1730154900 | 1.49 | 0.09 | 6.43 | 1.41 | 1.51 | 1.4 | 160631 |
| 1729895700 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.42 | 1.3799999 | 101781 |
| 1729809300 | 1.3799999 | -0.07 | -4.83 | 1.44 | 1.48 | 1.3799999 | 114374 |
| 1729722900 | 1.45 | 0.01 | 0.69 | 1.45 | 1.46 | 1.43 | 208384 |
| 1729636500 | 1.44 | -0.03 | -2.04 | 1.49 | 1.49 | 1.43 | 304507 |
| 1729550100 | 1.47 | -0.08 | -5.16 | 1.53 | 1.55 | 1.47 | 329740 |
| 1729290900 | 1.55 | -0.07 | -4.32 | 1.62 | 1.639 | 1.54 | 290138 |
| 1729204500 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.65 | 1.61 | 97540 |
| 1729118100 | 1.6399999 | 0.01 | 0.61 | 1.69 | 1.6997 | 1.6299999 | 130887 |
| 1729031700 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.7299 | 1.6299999 | 194774 |
| 1728945300 | 1.68 | -0.07 | -4.00 | 1.75 | 1.79 | 1.65 | 216387 |
| 1728686100 | 1.75 | 0.12 | 7.36 | 1.6299999 | 1.76 | 1.6 | 270133 |
| 1728599700 | 1.6299999 | -0.08 | -4.40 | 1.7299 | 1.73 | 1.62 | 301089 |
| 1728513300 | 1.705 | -0.01 | -0.29 | 1.7 | 1.7899 | 1.67 | 248737 |
| 1728426900 | 1.71 | -0.03 | -1.72 | 1.73 | 1.74 | 1.68 | 131605 |
| 1728340500 | 1.74 | -0.11 | -5.95 | 1.87 | 1.95 | 1.73 | 292824 |
| 1728081300 | 1.85 | -0.01 | -0.54 | 1.9 | 1.97 | 1.76 | 274668 |
| 1727994900 | 1.86 | -0.11 | -5.58 | 1.93 | 2 | 1.8341 | 201309 |
| 1727908500 | 1.97 | 0.06 | 3.14 | 1.98 | 2 | 1.88 | 252394 |
| 1727822100 | 1.91 | -0.15 | -7.28 | 2.07 | 2.07 | 1.83 | 276639 |
| 1727735520 | 2.06 | 0.34 | 19.77 | 1.73 | 2.06 | 1.73 | 992676 |
| 1727476500 | 1.72 | 0.14 | 8.86 | 1.58 | 1.72 | 1.5641 | 221706 |
| 1727390100 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.68 | 1.52 | 238490 |
| 1727303700 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.6299999 | 1.6 | 56037 |
| 1727217300 | 1.6299999 | -0.06 | -3.55 | 1.7 | 1.7 | 1.56 | 216880 |
| 1727130900 | 1.69 | 0.09 | 5.62 | 1.6 | 1.7 | 1.6 | 67830 |
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
