Premium
3 E Network Technology Group Ltd (MASK)
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 | -1.7639 | -45.6968911917 | 3.86 | 4.805 | 2.03 | 3176563 | 3.72180053 | CS |
| 4 | 0.1861 | 9.74345549738 | 1.91 | 7.06 | 1.295 | 11448497 | 4.19656138 | CS |
| 12 | 0.2561 | 13.9184782609 | 1.84 | 7.06 | 1.185 | 7965504 | 3.18088232 | CS |
| 26 | 1.7631 | 529.459459459 | 0.333 | 7.06 | 0.105 | 8587822 | 1.57150967 | CS |
| 52 | -1.1239 | -34.9037267081 | 3.22 | 7.06 | 0.105 | 4766867 | 1.46830204 | CS |
| 156 | -1.7539 | -45.5558441558 | 3.85 | 7.06 | 0.105 | 3387503 | 1.47702807 | CS |
| 260 | -1.7539 | -45.5558441558 | 3.85 | 7.06 | 0.105 | 3387503 | 1.47702807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 3.0299999 | 0.02 | 0.66 | 2.9 | 3.11 | 2.7501 | 265297 |
| 1781044500 | 3.0099999 | -0.14 | -4.44 | 3.0099999 | 3.25 | 2.87 | 506141 |
| 1780958100 | 3.15 | -0.68 | -17.65 | 3.815 | 3.815 | 3.0099999 | 1412447 |
| 1780698900 | 3.825 | 0.22 | 5.96 | 4.76 | 4.805 | 3.65 | 13409255 |
| 1780612500 | 3.61 | -0.49 | -11.95 | 3.86 | 4.17 | 3.61 | 289677 |
| 1780526100 | 4.1 | -1.08 | -20.85 | 5.15 | 5.15 | 3.98 | 678193 |
| 1780439700 | 5.18 | -0.27 | -4.95 | 5 | 5.55 | 4.8019999 | 1500461 |
| 1780353300 | 5.45 | 1.87 | 52.23 | 5.41 | 7.06 | 4.73 | 27199605 |
| 1780094100 | 3.58 | -0.55 | -13.32 | 4.9 | 5.48 | 3.53 | 20585227 |
| 1780007700 | 4.13 | 2.75 | 199.28 | 1.865 | 6.73 | 1.725 | 149576746 |
| 1779921300 | 1.3799999 | -0.35 | -20.23 | 1.75 | 1.76 | 1.295 | 574089 |
| 1779834900 | 1.73 | -0.02 | -1.14 | 1.73 | 1.8563 | 1.7 | 113044 |
| 1779489300 | 1.75 | -0.07 | -3.85 | 1.82 | 1.82 | 1.7 | 69925 |
| 1779402900 | 1.82 | -0.05 | -2.67 | 1.85 | 1.895 | 1.65 | 141973 |
| 1779316500 | 1.87 | 0.16 | 9.36 | 1.72 | 1.87 | 1.66 | 102572 |
| 1779230100 | 1.71 | -0.08 | -4.47 | 1.74 | 1.7568 | 1.6399999 | 91378 |
| 1779143700 | 1.79 | 0.17 | 10.49 | 1.68 | 2.0892 | 1.67 | 565805 |
| 1778884500 | 1.62 | -0.19 | -10.50 | 1.75 | 1.7999 | 1.59 | 176786 |
| 1778798100 | 1.81 | -0.09 | -4.74 | 1.91 | 2.05 | 1.76 | 262829 |
| 1778711700 | 1.9 | -0.14 | -6.86 | 1.89 | 2.0299999 | 1.71 | 384778 |
| 1778625300 | 2.04 | -0.14 | -6.42 | 2.21 | 2.21 | 1.93 | 326232 |
| 1778538900 | 2.18 | -1 | -31.45 | 2.9 | 2.9499 | 2.05 | 1214424 |
| 1778279700 | 3.18 | 0.7 | 28.23 | 2.81 | 3.78 | 2.47 | 24345385 |
| 1778193300 | 2.48 | 0.06 | 2.48 | 2.67 | 2.7799999 | 2.1 | 2533597 |
| 1778106900 | 2.42 | 0.33 | 15.79 | 2.6 | 2.74 | 2.3101 | 9859140 |
| 1778020500 | 2.09 | 0.64 | 44.14 | 2.02 | 2.56 | 1.82 | 46486491 |
| 1777934100 | 1.45 | 0.18 | 14.17 | 1.25 | 1.48 | 1.25 | 9842521 |
| 1777674900 | 1.27 | -0.21 | -14.19 | 1.41 | 1.4843 | 1.27 | 132843 |
| 1777588500 | 1.48 | -0.06 | -3.90 | 1.5 | 1.5221 | 1.4336 | 56897 |
| 1777502100 | 1.54 | -0.13 | -7.78 | 1.6 | 1.6400999 | 1.52 | 134151 |
| 1777415700 | 1.67 | -0.02 | -1.18 | 1.66 | 1.68 | 1.6 | 386563 |
| 1777329300 | 1.69 | 0.09 | 5.62 | 1.6399999 | 1.7 | 1.59 | 154728 |
| 1777070100 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.7 | 1.592 | 95623 |
| 1776983700 | 1.67 | 0.02 | 1.21 | 1.62 | 1.7 | 1.5801 | 64263 |
| 1776897300 | 1.65 | 0.1 | 6.45 | 1.55 | 1.66 | 1.542 | 93046 |
| 1776810900 | 1.55 | -0.1 | -6.06 | 1.62 | 1.7 | 1.52 | 66742 |
| 1776724500 | 1.65 | -0.03 | -1.79 | 1.68 | 1.7372 | 1.5701 | 38391 |
| 1776465300 | 1.68 | 0 | 0.00 | 1.65 | 1.75 | 1.56 | 159895 |
| 1776378900 | 1.68 | -0.07 | -4.00 | 1.72 | 1.74 | 1.6399999 | 99293 |
| 1776292500 | 1.75 | 0.07 | 4.17 | 1.69 | 1.78 | 1.6399999 | 184060 |
| 1776206100 | 1.68 | -0.11 | -6.15 | 1.75 | 1.86 | 1.62 | 110617 |
| 1776119700 | 1.79 | 0.03 | 1.70 | 1.75 | 1.81 | 1.6500999 | 281427 |
| 1775860500 | 1.76 | -0.25 | -12.44 | 1.9801 | 2 | 1.65 | 235143 |
| 1775774100 | 2.0099999 | -0.12 | -5.63 | 2.12 | 2.14 | 1.8107 | 504798 |
| 1775687700 | 2.13 | 0.25 | 13.30 | 2.005 | 2.7999 | 1.9652 | 15252563 |
| 1775601300 | 1.88 | -0.03 | -1.57 | 1.84 | 1.9 | 1.6 | 244633 |
| 1775514900 | 1.91 | -0.23 | -10.75 | 2.16 | 2.29 | 1.8214 | 732211 |
| 1775169300 | 2.14 | -0.02 | -0.93 | 2.06 | 2.24 | 1.81 | 860059 |
| 1775082900 | 2.16 | -0.11 | -4.85 | 2.23 | 2.6 | 1.8 | 3836928 |
| 1774996500 | 2.27 | 1.03 | 83.06 | 1.6299999 | 3.32 | 1.61 | 123380205 |
| 1774910100 | 1.24 | -0.13 | -9.49 | 1.37 | 1.37 | 1.185 | 145307 |
| 1774650900 | 1.37 | -0.51 | -27.13 | 1.77 | 1.84 | 1.31 | 376773 |
| 1774564500 | 1.88 | -0.02 | -1.05 | 1.88 | 1.99 | 1.7305 | 458198 |
| 1774478100 | 1.9 | -0.03 | -1.55 | 1.99 | 2.0614 | 1.88 | 595698 |
| 1774391700 | 1.93 | -0.16 | -7.66 | 2.08 | 2.0806 | 1.85 | 132612 |
| 1774305300 | 2.09 | 0.1 | 5.03 | 2.02 | 2.115 | 1.88 | 384543 |
| 1774046100 | 1.99 | 0.01 | 0.51 | 1.98 | 2.1 | 1.9399 | 174874 |
| 1773959700 | 1.98 | -0.09 | -4.35 | 1.84 | 2.11 | 1.825 | 112106 |
| 1773873300 | 2.07 | -0.83 | -28.62 | 2.75 | 2.75 | 2.0099999 | 362797 |
| 1773786900 | 2.9 | -0.32 | -9.94 | 3 | 3.2799999 | 2.61 | 687534 |
| 1773700500 | 3.22 | -0.17 | -4.87 | 3.52 | 3.92 | 2.8506 | 638703 |
| 1773441300 | 3.385 | 0.51 | 17.74 | 2.875 | 3.75 | 2.625 | 331584 |
| 1773354900 | 2.875 | -0.68 | -19.18 | 3.375 | 3.375 | 2.815 | 62692 |
| 1773268500 | 3.5575 | -0.19 | -5.13 | 3.875 | 3.875 | 3.5 | 27402 |
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.
