Premium
Kaixin Holdings (KXIN)
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 | -0.1701 | -14.7913043478 | 1.15 | 1.1624 | 0.958 | 162776 | 1.06324791 | CS |
| 4 | -0.4701 | -32.4206896552 | 1.45 | 1.45 | 0.958 | 271855 | 1.24618889 | CS |
| 12 | -0.8201 | -45.5611111111 | 1.8 | 2.5 | 0.958 | 473572 | 1.54957657 | CS |
| 26 | -3.1061 | -76.0181106216 | 4.086 | 29.544 | 0.958 | 16799131 | 15.15410427 | CS |
| 52 | -13.3001 | -93.1379551821 | 14.28 | 29.544 | 0.958 | 10077643 | 14.05461202 | CS |
| 156 | -1016.0201 | -99.9036479843 | 1017 | 1503 | 0.958 | 3751711 | 72.42489931 | CS |
| 260 | -881.0201 | -99.8889002268 | 882 | 12060 | 0.958 | 3606252 | 1534.62342739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.0074 | -0.03 | -3.13 | 1.05 | 1.05 | 0.96 | 132912 |
| 1741390500 | 1.04 | -0.1 | -8.76 | 1.08 | 1.1201 | 0.958 | 436865 |
| 1741304100 | 1.1398 | 0.01 | 0.87 | 1.1399999 | 1.15 | 1.07 | 131096 |
| 1741217700 | 1.1299999 | 0 | 0.00 | 1.15 | 1.15 | 1.1002 | 25177 |
| 1741131300 | 1.1299999 | -0.03 | -2.34 | 1.15 | 1.1624 | 1.0904 | 87829 |
| 1741044900 | 1.1571 | -0.04 | -3.58 | 1.2 | 1.24 | 1.03 | 230007 |
| 1740785700 | 1.2 | -0.03 | -2.44 | 1.2 | 1.21 | 1.1299999 | 96473 |
| 1740699300 | 1.23 | -0.02 | -1.60 | 1.26 | 1.26 | 1.19 | 108988 |
| 1740612900 | 1.25 | 0.05 | 4.17 | 1.19 | 1.25 | 1.18 | 102887 |
| 1740526500 | 1.2 | 0 | 0.00 | 1.28 | 1.28 | 1.1 | 282897 |
| 1740440100 | 1.2 | -0.08 | -6.25 | 1.29 | 1.31 | 1.2 | 217240 |
| 1740180900 | 1.28 | 0.04 | 3.23 | 1.28 | 1.3799999 | 1.23 | 813468 |
| 1740094500 | 1.24 | -0.04 | -3.13 | 1.3 | 1.3 | 1.21 | 855790 |
| 1740008100 | 1.28 | -0.04 | -2.66 | 1.32 | 1.34 | 1.26 | 153341 |
| 1739921700 | 1.315 | -0.09 | -6.07 | 1.41 | 1.41 | 1.31 | 300598 |
| 1739576100 | 1.4 | 0.08 | 6.06 | 1.4 | 1.4392 | 1.36 | 541587 |
| 1739489700 | 1.32 | -0.02 | -1.49 | 1.35 | 1.37 | 1.3153999 | 243467 |
| 1739403300 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.43 | 1.32 | 184557 |
| 1739316900 | 1.3899999 | 0.04 | 2.97 | 1.45 | 1.45 | 1.33 | 220072 |
| 1739230500 | 1.3499 | -0.04 | -2.88 | 1.35 | 1.3761 | 1.32 | 93915 |
| 1738971300 | 1.3899999 | -0.01 | -0.71 | 1.45 | 1.45 | 1.3799999 | 45567 |
| 1738884900 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.3799999 | 49132 |
| 1738798500 | 1.42 | 0.01 | 0.71 | 1.41 | 1.44 | 1.37 | 51888 |
| 1738712100 | 1.41 | 0.09 | 6.82 | 1.34 | 1.426 | 1.3201 | 120589 |
| 1738625700 | 1.32 | -0.06 | -4.35 | 1.34 | 1.3899 | 1.3001 | 112002 |
| 1738366500 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.49 | 1.33 | 215615 |
| 1738280100 | 1.41 | 0.04 | 2.92 | 1.36 | 1.43 | 1.351 | 82331 |
| 1738193700 | 1.37 | -0.08 | -5.52 | 1.4 | 1.4999 | 1.3 | 319146 |
| 1738107300 | 1.45 | -0.01 | -0.68 | 1.43 | 1.5 | 1.3501 | 378851 |
| 1738020900 | 1.46 | -0.03 | -2.01 | 1.48 | 1.5 | 1.3496999 | 254577 |
| 1737761700 | 1.49 | 0.02 | 1.36 | 1.42 | 1.49 | 1.42 | 229237 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | 0 | 0.00 | 1.5 | 1.54 | 1.47 | 264975 |
| 1737502500 | 1.47 | -0.13 | -8.13 | 1.57 | 1.57 | 1.45 | 255658 |
| 1737156900 | 1.6 | 0.08 | 5.26 | 1.53 | 1.62 | 1.5299 | 211535 |
| 1737070500 | 1.52 | -0.02 | -1.30 | 1.52 | 1.58 | 1.4625 | 177960 |
| 1736984100 | 1.54 | 0.02 | 1.32 | 1.52 | 1.56 | 1.5017 | 194403 |
| 1736897700 | 1.52 | -0.03 | -1.94 | 1.57 | 1.65 | 1.5049999 | 273777 |
| 1736811300 | 1.55 | -0.01 | -0.64 | 1.6 | 1.6299999 | 1.55 | 213244 |
| 1736552100 | 1.56 | 0.01 | 0.65 | 1.58 | 1.7 | 1.465 | 393233 |
| 1736379300 | 1.55 | -0.07 | -4.32 | 1.6 | 1.61 | 1.52 | 264628 |
| 1736292900 | 1.62 | -0.01 | -0.61 | 1.69 | 1.69 | 1.57 | 254003 |
| 1736206500 | 1.6299999 | 0.01 | 0.62 | 1.68 | 1.7001 | 1.52 | 410887 |
| 1735947300 | 1.62 | 0.05 | 3.18 | 1.6299999 | 1.68 | 1.54 | 273351 |
| 1735860900 | 1.57 | 0.05 | 3.29 | 1.52 | 1.68 | 1.52 | 534872 |
| 1735688100 | 1.52 | -0.58 | -27.62 | 2.22 | 2.5 | 1.2004 | 2665594 |
| 1735601700 | 2.1 | 0.59 | 39.07 | 1.52 | 2.43 | 1.51 | 3524183 |
| 1735342500 | 1.51 | -0.06 | -3.82 | 1.57 | 1.58 | 1.5 | 648275 |
| 1735256100 | 1.57 | 0.09 | 6.08 | 1.54 | 1.6299999 | 1.46 | 1119284 |
| 1735077840 | 1.48 | -0.09 | -5.73 | 1.59 | 1.59 | 1.4 | 4292253 |
| 1734996900 | 1.57 | -0.07 | -4.27 | 1.6299999 | 1.6299999 | 1.5 | 432267 |
| 1734737700 | 1.6399999 | 0 | 0.00 | 1.79 | 1.85 | 1.6 | 806142 |
| 1734651300 | 1.6399999 | -0.12 | -6.82 | 1.76 | 1.76 | 1.58 | 1001708 |
| 1734564900 | 1.76 | -0.09 | -4.86 | 1.82 | 1.8936 | 1.68 | 164948 |
| 1734478500 | 1.85 | -0.05 | -2.63 | 1.8 | 1.88 | 1.8 | 77619 |
| 1734392100 | 1.9 | 0.14 | 7.95 | 1.74 | 1.96 | 1.655 | 298313 |
| 1734132900 | 1.76 | -0.05 | -2.76 | 1.8 | 1.84 | 1.7501 | 125937 |
| 1734046500 | 1.81 | -0.05 | -2.69 | 1.86 | 1.9 | 1.8 | 115898 |
| 1733960100 | 1.86 | -0.01 | -0.53 | 1.86 | 1.89 | 1.82 | 150153 |
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
