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 | -0.0147 | -4.34012400354 | 0.3387 | 0.3751 | 0.301 | 2540654 | 0.36007365 | CS |
| 4 | -0.091 | -21.9277108434 | 0.415 | 0.42 | 0.2805 | 1076346 | 0.35553891 | CS |
| 12 | -0.116 | -26.3636363636 | 0.44 | 1.39 | 0.2805 | 5813590 | 0.90686372 | CS |
| 26 | -0.476 | -59.5 | 0.8 | 1.39 | 0.2805 | 2771791 | 0.89507416 | CS |
| 52 | -1.046 | -76.3503649635 | 1.37 | 1.6 | 0.2805 | 1429840 | 0.89515565 | CS |
| 156 | -6.176 | -95.0153846154 | 6.5 | 8.5 | 0.2805 | 845200 | 2.1907983 | CS |
| 260 | -6.176 | -95.0153846154 | 6.5 | 8.5 | 0.2805 | 845200 | 2.1907983 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733355300 | 0.3684 | 0.0429 | 13.18 | 0.3133 | 0.3751 | 0.3133 | 10700520 |
| 1733268900 | 0.3255 | 0.0104 | 3.30 | 0.3171 | 0.3429 | 0.3169 | 97158 |
| 1733182500 | 0.3151 | -0.0238 | -7.02 | 0.33 | 0.3365 | 0.311001 | 288389 |
| 1732917840 | 0.3389 | 0.0179 | 5.58 | 0.3387 | 0.3417 | 0.32 | 163420 |
| 1732750500 | 0.321 | 0.0099 | 3.18 | 0.334 | 0.3374 | 0.3081 | 269303 |
| 1732664100 | 0.3111 | -0.0141 | -4.34 | 0.3175 | 0.32 | 0.3014 | 148926 |
| 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 | 625438 |
| 1732232100 | 0.3236 | -0.0167 | -4.91 | 0.34 | 0.3402 | 0.313 | 838349 |
| 1732145700 | 0.3403 | -0.0073 | -2.10 | 0.3402 | 0.35 | 0.331 | 1714828 |
| 1732059300 | 0.3476 | 0.0016001 | 0.46 | 0.359999 | 0.36 | 0.3318 | 339831 |
| 1731972900 | 0.3459999 | 0.0064999 | 1.91 | 0.3395 | 0.359 | 0.335 | 292970 |
| 1731713700 | 0.3395 | -0.0055 | -1.59 | 0.34 | 0.34 | 0.325 | 434803 |
| 1731627300 | 0.3449999 | -0.026 | -7.01 | 0.37 | 0.3709219 | 0.32 | 788719 |
| 1731540900 | 0.371 | -0.0191 | -4.90 | 0.39 | 0.3986 | 0.371 | 477324 |
| 1731454500 | 0.3901 | 0.0054 | 1.40 | 0.39 | 0.4019 | 0.379 | 291351 |
| 1731368100 | 0.3847 | -0.0253 | -6.17 | 0.391 | 0.397 | 0.369 | 553190 |
| 1731108900 | 0.4099999 | -0.015 | -3.53 | 0.415 | 0.42 | 0.38 | 584687 |
| 1731022500 | 0.425 | 0.0417001 | 10.88 | 0.381 | 0.4438 | 0.38 | 656436 |
| 1730936100 | 0.3832999 | -0.0233 | -5.73 | 0.3787499 | 0.4169 | 0.3535 | 845406 |
| 1730849700 | 0.4066 | -0.0185 | -4.35 | 0.4001 | 0.4225 | 0.3826 | 743244 |
| 1730763300 | 0.4251 | -0.0303 | -6.65 | 0.436 | 0.4718 | 0.4099999 | 1571978 |
| 1730500500 | 0.4554 | 0.0009 | 0.20 | 0.51 | 0.51 | 0.401 | 20552854 |
| 1730414100 | 0.4545 | -0.0445 | -8.92 | 0.482 | 0.49 | 0.45 | 3854484 |
| 1730327700 | 0.499 | -0.0211 | -4.06 | 0.5201 | 0.5278 | 0.481 | 174979 |
| 1730241300 | 0.5201 | -0.0217 | -4.01 | 0.5212 | 0.5417999 | 0.5155999 | 134671 |
| 1730154900 | 0.5417999 | -0.0122 | -2.20 | 0.5717 | 0.62 | 0.53 | 785294 |
| 1729895700 | 0.554 | 0.045 | 8.84 | 0.5178 | 0.6912 | 0.4906 | 830076 |
| 1729809300 | 0.509 | -0.0526 | -9.37 | 0.5592 | 0.583999 | 0.4941 | 368009 |
| 1729722900 | 0.5616 | -0.0488 | -7.99 | 0.6 | 0.6 | 0.5521 | 286817 |
| 1729636500 | 0.6104 | -0.0187 | -2.97 | 0.610065 | 0.6279 | 0.6 | 207061 |
| 1729550100 | 0.6291 | 0.0004 | 0.06 | 0.62 | 0.64 | 0.5805 | 327469 |
| 1729290900 | 0.6287 | -0.0173 | -2.68 | 0.6533 | 0.66 | 0.62 | 391172 |
| 1729204500 | 0.646 | -0.063 | -8.89 | 0.7 | 0.7002 | 0.61 | 617616 |
| 1729118100 | 0.709 | -0.0579 | -7.55 | 0.75 | 0.7594999 | 0.6778 | 739077 |
| 1729031700 | 0.7669 | 0.0428 | 5.91 | 0.7302999 | 0.85 | 0.7 | 799516 |
| 1728945300 | 0.7241 | -0.0811 | -10.07 | 0.78 | 0.79 | 0.7010999 | 525412 |
| 1728686100 | 0.8052 | -0.0448 | -5.27 | 0.8578 | 0.8578 | 0.7631 | 906887 |
| 1728599700 | 0.85 | 0.1259 | 17.39 | 0.7608 | 0.94 | 0.7398 | 3075146 |
| 1728513300 | 0.7241 | 0.0231 | 3.30 | 0.701 | 0.75 | 0.61 | 2054847 |
| 1728426900 | 0.701 | -0.349 | -33.24 | 1.08 | 1.11 | 0.7 | 6337531 |
| 1728340500 | 1.05 | -0.02 | -1.87 | 0.9835 | 1.3899999 | 0.96 | 29621100 |
| 1728081300 | 1.07 | 0.72 | 207.91 | 0.8458 | 1.16 | 0.6925 | 223171886 |
| 1727994900 | 0.3474999 | 0.0023999 | 0.70 | 0.3401 | 0.39 | 0.34 | 21932072 |
| 1727908500 | 0.3451 | -0.0099 | -2.79 | 0.335 | 0.35 | 0.335 | 57591 |
| 1727822100 | 0.355 | -0.021 | -5.59 | 0.375 | 0.375 | 0.3313999 | 80880 |
| 1727735520 | 0.376 | -0.0005 | -0.13 | 0.3765 | 0.3844 | 0.3575 | 58845 |
| 1727476500 | 0.3765 | -0.0111 | -2.86 | 0.3834 | 0.385 | 0.37 | 72828 |
| 1727390100 | 0.3876 | 0.0151 | 4.05 | 0.362 | 0.39 | 0.36 | 122754 |
| 1727303700 | 0.3725 | -0.0485 | -11.52 | 0.4178 | 0.421 | 0.372499 | 47241 |
| 1727217300 | 0.421 | -0.0085 | -1.98 | 0.44 | 0.45 | 0.39 | 22847 |
| 1727130900 | 0.4295 | -0.0005 | -0.12 | 0.439 | 0.439 | 0.4 | 71588 |
| 1726871700 | 0.43 | 0.0200001 | 4.88 | 0.401 | 0.43 | 0.3805 | 229238 |
| 1726785300 | 0.4099999 | 0.0040999 | 1.01 | 0.44 | 0.44 | 0.3941 | 57364 |
| 1726698900 | 0.4059 | -0.0491 | -10.79 | 0.4467 | 0.477 | 0.4059 | 74071 |
| 1726612500 | 0.455 | 0.004 | 0.89 | 0.4357 | 0.468 | 0.43 | 80666 |
| 1726526100 | 0.451 | -0.005 | -1.10 | 0.47 | 0.475 | 0.45 | 23465 |
| 1726266900 | 0.456 | 0.0359 | 8.55 | 0.44 | 0.4642 | 0.42 | 40840 |
| 1726180500 | 0.4201 | 0.0201 | 5.02 | 0.42 | 0.45 | 0.390203 | 79655 |
| 1726094100 | 0.4 | -0.02 | -4.76 | 0.4221 | 0.43 | 0.384 | 17205 |
| 1726007700 | 0.42 | 0.0176 | 4.37 | 0.3951 | 0.4253 | 0.3899 | 20256 |
| 1725921300 | 0.4024 | -0.0356 | -8.13 | 0.43 | 0.43 | 0.3804 | 93025 |
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
