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 | -0.0122 | -4.68870099923 | 0.2602 | 0.2764 | 0.24 | 516834 | 0.25037622 | CS |
| 4 | -0.072 | -22.5 | 0.32 | 0.44 | 0.24 | 2009412 | 0.3143597 | CS |
| 12 | -0.13075 | -34.5214521452 | 0.37875 | 0.4438 | 0.24 | 1184969 | 0.32820648 | CS |
| 26 | -0.152 | -38 | 0.4 | 1.39 | 0.24 | 3111522 | 0.83815081 | CS |
| 52 | -1.062 | -81.0687022901 | 1.31 | 1.44 | 0.24 | 1600262 | 0.83145866 | CS |
| 156 | -6.252 | -96.1846153846 | 6.5 | 8.5 | 0.24 | 866599 | 2.052946 | CS |
| 260 | -6.252 | -96.1846153846 | 6.5 | 8.5 | 0.24 | 866599 | 2.052946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.2601 | 0.2818 | 0.254 | 1432005 |
| 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 | 0.2992 | 0.315 | 0.28 | 2533825 |
| 1736379300 | 0.3052 | -0.0748 | -19.68 | 0.37 | 0.37 | 0.3 | 3324995 |
| 1736292900 | 0.38 | 0.041 | 12.09 | 0.33 | 0.44 | 0.304 | 8002758 |
| 1736206500 | 0.339 | 0.024 | 7.62 | 0.3055 | 0.3474 | 0.3055 | 2363101 |
| 1735947300 | 0.315 | -0.002 | -0.63 | 0.34 | 0.34 | 0.2958 | 3815378 |
| 1735860900 | 0.317 | 0.017 | 5.67 | 0.318 | 0.325 | 0.2872 | 1185165 |
| 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 | 2055533 |
| 1735342500 | 0.2877 | -0.0023 | -0.79 | 0.29 | 0.3 | 0.28 | 435307 |
| 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 | 356203 |
| 1734737700 | 0.2843 | 0.009 | 3.27 | 0.275 | 0.299 | 0.2708 | 309550 |
| 1734651300 | 0.2753 | -0.0097 | -3.40 | 0.289 | 0.2939 | 0.2753 | 443589 |
| 1734564900 | 0.2849999 | -0.02 | -6.56 | 0.3127 | 0.3127 | 0.2849999 | 494740 |
| 1734478500 | 0.305 | -0.003 | -0.97 | 0.3 | 0.3199 | 0.295 | 266504 |
| 1734392100 | 0.308 | -0.0003 | -0.10 | 0.31 | 0.3202999 | 0.3 | 289932 |
| 1734132900 | 0.3083 | -0.018 | -5.52 | 0.325 | 0.3341 | 0.2927 | 616395 |
| 1734046500 | 0.3263 | -0.0038 | -1.15 | 0.333 | 0.3425 | 0.3106999 | 830738 |
| 1733960100 | 0.3301 | 0.0126 | 3.97 | 0.3143 | 0.3392 | 0.3059 | 448335 |
| 1733873700 | 0.3175 | -0.015 | -4.51 | 0.3395 | 0.3395 | 0.3062 | 360605 |
| 1733787300 | 0.3325 | 0.014 | 4.40 | 0.326 | 0.337 | 0.3052 | 453210 |
| 1733528100 | 0.3185 | 0.0061 | 1.95 | 0.3071999 | 0.333 | 0.3051 | 566165 |
| 1733441700 | 0.3124 | -0.056 | -15.20 | 0.3298 | 0.33 | 0.301 | 1510206 |
| 1733355300 | 0.3684 | 0.0429 | 13.18 | 0.315 | 0.3751 | 0.3133 | 10705979 |
| 1733268900 | 0.3255 | 0.0104 | 3.30 | 0.3171 | 0.3429 | 0.3169 | 104636 |
| 1733182500 | 0.3151 | -0.0238 | -7.02 | 0.33 | 0.3365 | 0.311001 | 288433 |
| 1732917840 | 0.3389 | 0.0179 | 5.58 | 0.3387 | 0.3417 | 0.32 | 188094 |
| 1732750500 | 0.321 | 0.0099 | 3.18 | 0.334 | 0.3374 | 0.3081 | 269676 |
| 1732664100 | 0.3111 | -0.0141 | -4.34 | 0.3252 | 0.3252 | 0.3014 | 152401 |
| 1732577700 | 0.3252 | 0.0043 | 1.34 | 0.3209 | 0.35 | 0.3209 | 387591 |
| 1732318500 | 0.3209 | -0.0027 | -0.83 | 0.321 | 0.3298 | 0.2805 | 627998 |
| 1732232100 | 0.3236 | -0.0167 | -4.91 | 0.34 | 0.3402 | 0.313 | 839746 |
| 1732145700 | 0.3403 | -0.0073 | -2.10 | 0.3402 | 0.35 | 0.331 | 1717643 |
| 1732059300 | 0.3476 | 0.0016001 | 0.46 | 0.3459999 | 0.36 | 0.3318 | 349550 |
| 1731972900 | 0.3459999 | 0.0064999 | 1.91 | 0.3395 | 0.359 | 0.335 | 295976 |
| 1731713700 | 0.3395 | -0.0055 | -1.59 | 0.3449999 | 0.3449999 | 0.325 | 435645 |
| 1731627300 | 0.3449999 | -0.026 | -7.01 | 0.37 | 0.3832 | 0.32 | 800226 |
| 1731540900 | 0.371 | -0.0191 | -4.90 | 0.39 | 0.3986 | 0.371 | 486127 |
| 1731454500 | 0.3901 | 0.0054 | 1.40 | 0.3847 | 0.4019 | 0.379 | 298321 |
| 1731368100 | 0.3847 | -0.0253 | -6.17 | 0.391 | 0.397 | 0.369 | 554343 |
| 1731108900 | 0.4099999 | -0.015 | -3.53 | 0.415 | 0.42 | 0.38 | 584737 |
| 1731022500 | 0.425 | 0.0417001 | 10.88 | 0.381 | 0.4438 | 0.38 | 664603 |
| 1730936100 | 0.3832999 | -0.0233 | -5.73 | 0.3844 | 0.4169 | 0.3535 | 831126 |
| 1730849700 | 0.4066 | -0.0185 | -4.35 | 0.406 | 0.4225 | 0.3826 | 771887 |
| 1730763300 | 0.4251 | -0.0303 | -6.65 | 0.436 | 0.4718 | 0.4099999 | 1601473 |
| 1730500500 | 0.4554 | 0.0009 | 0.20 | 0.51 | 0.51 | 0.401 | 20646321 |
| 1730414100 | 0.4545 | -0.0445 | -8.92 | 0.499 | 0.499 | 0.45 | 3863175 |
| 1730327700 | 0.499 | -0.0211 | -4.06 | 0.5201 | 0.5278 | 0.481 | 204807 |
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
