Premium
Kaixin Holdings (KXIN)
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 | -0.18 | -4.2654028436 | 4.22 | 4.5 | 3.9 | 52089 | 4.0564186 | CS |
| 4 | -1.72 | -29.8611111111 | 5.76 | 5.94 | 3.9 | 171015 | 4.88689745 | CS |
| 12 | -2.21 | -35.36 | 6.25 | 6.677 | 3.9 | 212396 | 5.20271471 | CS |
| 26 | -2.86 | -41.4492753623 | 6.9 | 22 | 0.3 | 745038 | 4.43333153 | CS |
| 52 | 3.09 | 325.263157895 | 0.95 | 22 | 0.1133 | 2374738 | 1.22476899 | CS |
| 156 | 3.73 | 1203.22580645 | 0.31 | 22 | 0.0636 | 4227470 | 0.53132452 | CS |
| 260 | 1.79 | 79.5555555556 | 2.25 | 22 | 0.0636 | 3183169 | 0.8990893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.03 | 0 | 0.00 | 4.03 | 4.08 | 3.9206 | 2096 |
| 1782945300 | 4.03 | 0.02 | 0.50 | 3.93 | 4.12 | 3.93 | 15300 |
| 1782858900 | 4.01 | -0.28 | -6.53 | 4.24 | 4.5 | 3.9 | 157662 |
| 1782772500 | 4.29 | -0.06 | -1.38 | 4.22 | 4.4 | 4.1501 | 33299 |
| 1782513300 | 4.3499 | 0.13 | 3.08 | 4.04 | 4.4 | 4.03 | 29012 |
| 1782426900 | 4.22 | -0.18 | -4.09 | 4.32 | 4.44 | 4.22 | 9991 |
| 1782340500 | 4.4 | -0.19 | -4.14 | 4.55 | 4.565 | 4.381 | 21827 |
| 1782254100 | 4.59 | 0.07 | 1.55 | 4.42 | 4.8 | 4.42 | 27955 |
| 1782167700 | 4.5199999 | 0.12 | 2.73 | 4.45 | 4.65 | 4.3 | 67898 |
| 1781822100 | 4.4 | -0.45 | -9.28 | 4.74 | 4.8 | 4.37 | 49230 |
| 1781735700 | 4.85 | 0.15 | 3.19 | 4.78 | 4.8899 | 4.6 | 31841 |
| 1781649300 | 4.7 | -0.29 | -5.81 | 5.12 | 5.12 | 4.5599999 | 81390 |
| 1781562900 | 4.99 | 0.16 | 3.31 | 5.16 | 5.7 | 4.7 | 2495677 |
| 1781303700 | 4.83 | -0.22 | -4.36 | 5.03 | 5.03 | 4.8029 | 5786 |
| 1781217300 | 5.05 | 0.15 | 3.06 | 4.88 | 5.15 | 4.88 | 8220 |
| 1781130900 | 4.9 | -0.34 | -6.49 | 5.2 | 5.4744 | 4.9 | 5091 |
| 1781044500 | 5.2401 | -0.29 | -5.20 | 5.44 | 5.94 | 5.2401 | 6864 |
| 1780958100 | 5.5275999 | -0 | -0.04 | 5.76 | 5.93 | 5.225 | 29125 |
| 1780698900 | 5.53 | -0.71 | -11.44 | 6.22 | 6.3461 | 5.53 | 101600 |
| 1780612500 | 6.2441 | 0.24 | 4.07 | 5.92 | 6.43 | 5.92 | 33701 |
| 1780526100 | 6 | -0.19 | -3.06 | 6.12 | 6.26 | 5.9250999 | 6569 |
| 1780439700 | 6.1894 | -0.06 | -0.97 | 6.16 | 6.385 | 6.13 | 7302 |
| 1780353300 | 6.25 | 0.37 | 6.31 | 5.88 | 6.3 | 5.87 | 9569 |
| 1780094100 | 5.8791 | -0.13 | -2.18 | 6.01 | 6.39 | 5.8 | 7488 |
| 1780007700 | 6.01 | -0.06 | -0.99 | 6.03 | 6.4006 | 5.55 | 8190 |
| 1779921300 | 6.07 | -0.26 | -4.11 | 6.29 | 6.4368999 | 6.01 | 10939 |
| 1779834900 | 6.33 | 0.02 | 0.32 | 6.25 | 6.4 | 6.0212 | 238705 |
| 1779489300 | 6.3099999 | 0.3 | 4.99 | 6.01 | 6.35 | 5.5 | 447187 |
| 1779402900 | 6.01 | 0.03 | 0.50 | 5.88 | 6.21 | 5.8 | 381756 |
| 1779316500 | 5.98 | 0.27 | 4.73 | 5.73 | 6.45 | 5.7013999 | 241677 |
| 1779230100 | 5.71 | 0.02 | 0.35 | 5.51 | 5.76 | 5.21 | 257737 |
| 1779143700 | 5.69 | 0.09 | 1.61 | 5.62 | 5.78 | 5.5 | 351969 |
| 1778884500 | 5.6 | -0.06 | -1.06 | 5.54 | 5.76 | 5.4 | 86880 |
| 1778798100 | 5.66 | -0.05 | -0.88 | 5.61 | 5.76 | 5.5 | 206119 |
| 1778711700 | 5.71 | 0.45 | 8.56 | 5.5 | 6.0599999 | 5.401 | 1374631 |
| 1778625300 | 5.26 | 0.37 | 7.57 | 5 | 5.36 | 4.78 | 1750274 |
| 1778538900 | 4.89 | 0.36 | 7.95 | 4.42 | 4.9 | 4.3099999 | 1626737 |
| 1778279700 | 4.53 | 0.03 | 0.75 | 4.47 | 4.69 | 4.21 | 831023 |
| 1778193300 | 4.4965 | -0.1 | -2.25 | 4.47 | 4.91 | 4.3 | 888565 |
| 1778106900 | 4.6 | 0.39 | 9.26 | 4.26 | 4.67 | 4.26 | 8601 |
| 1778020500 | 4.21 | -0.53 | -11.18 | 4.65 | 4.65 | 4.2057 | 8164 |
| 1777934100 | 4.74 | 0.21 | 4.70 | 4.51 | 4.88 | 4.5 | 24738 |
| 1777674900 | 4.5274 | -1.05 | -18.86 | 5.57 | 5.68 | 4.5274 | 11814 |
| 1777588500 | 5.58 | 0 | 0.00 | 5.46 | 5.9 | 5.46 | 4785 |
| 1777502100 | 5.58 | -0.19 | -3.29 | 5.76 | 5.9 | 5.5 | 5321 |
| 1777415700 | 5.7699999 | -0.16 | -2.70 | 5.92 | 5.92 | 5.7699999 | 2523 |
| 1777329300 | 5.93 | -0.01 | -0.17 | 6 | 6.1 | 5.6 | 7374 |
| 1777070100 | 5.94 | 0.02 | 0.34 | 5.92 | 6.0199999 | 5.85 | 3560 |
| 1776983700 | 5.92 | -0.21 | -3.43 | 6.05 | 6.375 | 5.92 | 7622 |
| 1776897300 | 6.13 | -0.29 | -4.52 | 6.59 | 6.59 | 6.0599999 | 11509 |
| 1776810900 | 6.42 | -0.21 | -3.17 | 6.5199999 | 6.64 | 6.33 | 3056 |
| 1776724500 | 6.63 | 0.04 | 0.61 | 6.65 | 6.65 | 6.37 | 3242 |
| 1776465300 | 6.59 | 0.25 | 3.94 | 6.33 | 6.6769999 | 6.33 | 4128 |
| 1776378900 | 6.34 | -0.09 | -1.40 | 6.48 | 6.6 | 6.29 | 4440 |
| 1776292500 | 6.43 | -0.1 | -1.53 | 6.41 | 6.64 | 6.22 | 4944 |
| 1776206100 | 6.53 | 0.52 | 8.65 | 6.1 | 6.6378 | 6.1 | 17807 |
| 1776119700 | 6.01 | -0.27 | -4.30 | 6.25 | 6.5667 | 5.8099999 | 26089 |
| 1775860500 | 6.28 | 0.44 | 7.53 | 5.83 | 7.12 | 5.5272 | 50698 |
| 1775774100 | 5.84 | -0.16 | -2.67 | 6.13 | 6.16 | 5.3 | 18313 |
| 1775687700 | 6 | 0.18 | 3.09 | 5.82 | 6.3 | 5.82 | 24038 |
| 1775601300 | 5.82 | -0.13 | -2.18 | 6.04 | 6.04 | 5.7699999 | 7447 |
| 1775514900 | 5.95 | 0.01 | 0.17 | 5.9 | 6.4468 | 5.9 | 7542 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
