Premium
Phoenix Motor Inc (PEV)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0051 | 1.5947467167 | 0.3198 | 0.3451 | 0.2657 | 840932 | 0.29869939 | CS |
| 4 | 0.0684 | 26.6666666667 | 0.2565 | 0.6745 | 0.234 | 16333062 | 0.48244579 | CS |
| 12 | 0.0126 | 4.03458213256 | 0.3123 | 0.6745 | 0.2 | 6538204 | 0.46143587 | CS |
| 26 | -0.1562 | -32.4672625234 | 0.4811 | 1.39 | 0.2 | 5718838 | 0.68013989 | CS |
| 52 | -0.6551 | -66.8469387755 | 0.98 | 1.39 | 0.2 | 2857980 | 0.67735817 | CS |
| 156 | -6.1751 | -95.0015384615 | 6.5 | 8.5 | 0.2 | 1292184 | 1.49826018 | CS |
| 260 | -6.1751 | -95.0015384615 | 6.5 | 8.5 | 0.2 | 1292184 | 1.49826018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.319 | 0.027 | 9.25 | 0.2839999 | 0.332 | 0.2839999 | 812143 |
| 1741044900 | 0.292 | 0.0087 | 3.07 | 0.283951 | 0.3093 | 0.2657 | 953182 |
| 1740785700 | 0.2833 | -0.0098 | -3.34 | 0.2873 | 0.3033 | 0.275 | 512076 |
| 1740699300 | 0.2931 | -0.0079 | -2.62 | 0.3101 | 0.318 | 0.2821 | 841707 |
| 1740612900 | 0.301 | -0.025 | -7.67 | 0.3197999 | 0.3451 | 0.2968 | 1085550 |
| 1740526500 | 0.326 | -0.008 | -2.40 | 0.3247 | 0.3398 | 0.3186 | 566214 |
| 1740440100 | 0.334 | 0.0073 | 2.23 | 0.3139 | 0.37 | 0.3001 | 1805929 |
| 1740180900 | 0.3267 | -0.0236 | -6.74 | 0.3397 | 0.3472 | 0.3113 | 1190644 |
| 1740094500 | 0.3503 | 0.0333 | 10.50 | 0.311249 | 0.375 | 0.3029 | 2973422 |
| 1740008100 | 0.317 | -0.0229 | -6.74 | 0.3318 | 0.3414499 | 0.25 | 3185755 |
| 1739921700 | 0.3399 | -0.0576 | -14.49 | 0.3451 | 0.36 | 0.3194 | 4190227 |
| 1739576100 | 0.3975 | -0.1005 | -20.18 | 0.42 | 0.4331 | 0.3735 | 10126823 |
| 1739489700 | 0.498 | 0.2459 | 97.54 | 0.5706 | 0.6745 | 0.424 | 279314779 |
| 1739403300 | 0.2521 | 0.0098 | 4.04 | 0.2548 | 0.258 | 0.2422 | 860965 |
| 1739316900 | 0.2423 | -0.005 | -2.02 | 0.2449 | 0.2529 | 0.2418 | 274016 |
| 1739230500 | 0.2473 | 0.0063 | 2.61 | 0.24 | 0.2572 | 0.236501 | 418000 |
| 1738971300 | 0.241 | -0.005 | -2.03 | 0.24295 | 0.246 | 0.2401 | 172867 |
| 1738884900 | 0.246 | 0.0054 | 2.24 | 0.253 | 0.2549 | 0.236 | 797359 |
| 1738798500 | 0.2406 | -0.0119 | -4.71 | 0.2565 | 0.2565 | 0.234 | 246516 |
| 1738712100 | 0.2525 | 0.0055 | 2.23 | 0.241 | 0.2597 | 0.240101 | 284760 |
| 1738625700 | 0.247 | -0.002 | -0.80 | 0.232 | 0.2499 | 0.2172 | 449268 |
| 1738366500 | 0.249 | 0.0129 | 5.46 | 0.242 | 0.2637 | 0.2336 | 663957 |
| 1738280100 | 0.2361 | -0.0074 | -3.04 | 0.239 | 0.2459 | 0.2 | 483299 |
| 1738193700 | 0.2435 | 0.0009 | 0.37 | 0.241 | 0.2475 | 0.2406 | 114647 |
| 1738107300 | 0.2426 | 0.0018 | 0.75 | 0.24 | 0.253 | 0.24 | 379519 |
| 1738020900 | 0.2408 | -0.0092 | -3.68 | 0.2536 | 0.256 | 0.2401 | 547058 |
| 1737761700 | 0.25 | -0.011 | -4.21 | 0.24 | 0.2569 | 0.24 | 357202 |
| 1737675300 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1737588900 | 0.261 | -0.0125 | -4.57 | 0.2602 | 0.2764 | 0.2595 | 783558 |
| 1737502500 | 0.2735 | 0.0085 | 3.21 | 0.261 | 0.2818 | 0.254 | 1377791 |
| 1737156900 | 0.265 | 0.0011 | 0.42 | 0.2722 | 0.2805 | 0.2601 | 650169 |
| 1737070500 | 0.2639 | -0.018 | -6.39 | 0.27 | 0.271675 | 0.257 | 1500936 |
| 1736984100 | 0.2819 | 0.0009 | 0.32 | 0.301 | 0.3032 | 0.2646 | 2936757 |
| 1736897700 | 0.281 | 0.003 | 1.08 | 0.28 | 0.2959 | 0.28 | 1620453 |
| 1736811300 | 0.278 | -0.012 | -4.14 | 0.2945 | 0.2945 | 0.2515 | 1465663 |
| 1736552100 | 0.29 | -0.0152 | -4.98 | 0.2991 | 0.315 | 0.28 | 2525069 |
| 1736379300 | 0.3052 | -0.0748 | -19.68 | 0.33 | 0.3443 | 0.3 | 2774536 |
| 1736292900 | 0.38 | 0.041 | 12.09 | 0.3259 | 0.44 | 0.304 | 7981323 |
| 1736206500 | 0.339 | 0.024 | 7.62 | 0.315 | 0.3474 | 0.312 | 2295660 |
| 1735947300 | 0.315 | -0.002 | -0.63 | 0.3215 | 0.33 | 0.2958 | 3772482 |
| 1735860900 | 0.317 | 0.017 | 5.67 | 0.32 | 0.325 | 0.2872 | 1182408 |
| 1735688100 | 0.3 | -0.0101 | -3.26 | 0.33 | 0.336 | 0.2936 | 1529206 |
| 1735601700 | 0.3101 | 0.0224 | 7.79 | 0.2849999 | 0.3489 | 0.275 | 2054772 |
| 1735342500 | 0.2877 | -0.0023 | -0.79 | 0.2899 | 0.3 | 0.28 | 428321 |
| 1735256100 | 0.29 | 0.0109 | 3.91 | 0.2803 | 0.3031 | 0.2733 | 327033 |
| 1735077840 | 0.2791 | -0.0179 | -6.03 | 0.29 | 0.2972 | 0.272 | 268464 |
| 1734996900 | 0.297 | 0.0127 | 4.47 | 0.29 | 0.309 | 0.2713 | 353801 |
| 1734737700 | 0.2843 | 0.009 | 3.27 | 0.2754 | 0.299 | 0.2708 | 306550 |
| 1734651300 | 0.2753 | -0.0097 | -3.40 | 0.287 | 0.2939 | 0.2753 | 442635 |
| 1734564900 | 0.2849999 | -0.02 | -6.56 | 0.3051 | 0.3096999 | 0.2849999 | 493604 |
| 1734478500 | 0.305 | -0.003 | -0.97 | 0.2975 | 0.3199 | 0.295 | 216388 |
| 1734392100 | 0.308 | -0.0003 | -0.10 | 0.31 | 0.3202999 | 0.3 | 288732 |
| 1734132900 | 0.3083 | -0.018 | -5.52 | 0.3341 | 0.3341 | 0.2927 | 613008 |
| 1734046500 | 0.3263 | -0.0038 | -1.15 | 0.335 | 0.3425 | 0.3106999 | 821269 |
| 1733960100 | 0.3301 | 0.0126 | 3.97 | 0.3123 | 0.3392 | 0.30855 | 444540 |
| 1733873700 | 0.3175 | -0.015 | -4.51 | 0.32005 | 0.33 | 0.3062 | 358853 |
| 1733787300 | 0.3325 | 0.014 | 4.40 | 0.326 | 0.337 | 0.3052 | 388920 |
| 1733528100 | 0.3185 | 0.0061 | 1.95 | 0.3101 | 0.333 | 0.3051 | 549206 |
| 1733441700 | 0.3124 | -0.056 | -15.20 | 0.3298 | 0.3298 | 0.301 | 1453782 |
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
