Premium
SAIHEAT Ltd (SAIH)
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 | 0.35 | 8.64197530864 | 4.05 | 4.9 | 3.38 | 81457 | 3.94005595 | CS |
| 4 | -3.18 | -41.9525065963 | 7.58 | 9.7 | 3.0001 | 54671 | 4.2426432 | CS |
| 12 | -6.25 | -58.6854460094 | 10.65 | 14.805 | 3.0001 | 68957 | 8.94905562 | CS |
| 26 | -9.9355 | -69.3069652262 | 14.3355 | 22.9485 | 3.0001 | 175975 | 14.31502396 | CS |
| 52 | -7.45 | -62.8691983122 | 11.85 | 26.85 | 3.0001 | 431707 | 14.17824272 | CS |
| 156 | -7.45 | -62.8691983122 | 11.85 | 26.85 | 3.0001 | 431707 | 14.17824272 | CS |
| 260 | -7.45 | -62.8691983122 | 11.85 | 26.85 | 3.0001 | 431707 | 14.17824272 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361300 | 4.4 | 0.3 | 7.32 | 4.0199999 | 4.5 | 3.9 | 22418 |
| 1745274900 | 4.1 | 0.33 | 8.75 | 3.66 | 4.4 | 3.42 | 49255 |
| 1744929300 | 3.77 | -0.23 | -5.75 | 3.85 | 4.14 | 3.75 | 13721 |
| 1744842900 | 4 | 0.34 | 9.29 | 3.78 | 4.9 | 3.38 | 200200 |
| 1744756500 | 3.66 | -0.64 | -14.88 | 4.05 | 4.5199999 | 3.66 | 62650 |
| 1744670100 | 4.2999 | 0.27 | 6.70 | 3.96 | 4.43 | 3.96 | 50961 |
| 1744410900 | 4.03 | 0 | 0.00 | 4.01 | 4.43 | 4.01 | 42723 |
| 1744324500 | 4.03 | -0.4 | -9.03 | 4.43 | 4.69 | 4.0199999 | 47531 |
| 1744238100 | 4.43 | 0.88 | 24.79 | 3.52 | 4.7444 | 3.41 | 132630 |
| 1744151700 | 3.55 | 0.13 | 3.80 | 3.59 | 3.94 | 3.34 | 91049 |
| 1744065300 | 3.42 | -0.58 | -14.50 | 3.96 | 4.2 | 3.0001 | 75435 |
| 1743806100 | 4 | 0.09 | 2.30 | 3.86 | 4 | 3.85 | 7304 |
| 1743719700 | 3.91 | -0.64 | -14.06 | 4.3 | 4.68 | 3.9 | 17351 |
| 1743633300 | 4.5495 | 0.25 | 5.80 | 4.23 | 4.75 | 4.0500999 | 17172 |
| 1743546900 | 4.3 | -0.01 | -0.23 | 4.22 | 4.47 | 3.66 | 10805 |
| 1743460500 | 4.3099999 | 0.44 | 11.37 | 3.78 | 4.53 | 3.78 | 46387 |
| 1743201300 | 3.87 | -1.85 | -32.34 | 5.29 | 5.29 | 3.0701 | 84278 |
| 1743114900 | 5.72 | -2.87 | -33.40 | 8.55 | 8.89 | 5.2699999 | 53185 |
| 1743028500 | 8.5892 | -0.42 | -4.67 | 9.38 | 9.38 | 8.5892 | 12361 |
| 1742942100 | 9.01 | 1.61 | 21.76 | 7.58 | 9.7 | 7.49 | 23659 |
| 1742855700 | 7.4 | 1.77 | 31.44 | 5.59 | 7.54 | 5.59 | 11319 |
| 1742596500 | 5.63 | -0.23 | -3.92 | 5.49 | 5.89 | 5.4 | 10637 |
| 1742510100 | 5.86 | 0.07 | 1.21 | 5.9 | 5.9 | 5.4 | 3865 |
| 1742423700 | 5.79 | 0.14 | 2.48 | 5.44 | 5.91 | 5.44 | 3974 |
| 1742337300 | 5.65 | -0.26 | -4.40 | 6 | 6 | 5.6 | 5034 |
| 1742250900 | 5.9101 | 0.08 | 1.39 | 5.3099999 | 6.6 | 5.3 | 22846 |
| 1741991700 | 5.829 | -0.92 | -13.66 | 6.3 | 6.7035 | 5.7 | 12111 |
| 1741905300 | 6.7515 | -0.39 | -5.42 | 6.6 | 8.25 | 6.6 | 9013 |
| 1741818900 | 7.1385 | -0.06 | -0.87 | 6.9 | 7.2 | 6.30225 | 7110 |
| 1741732500 | 7.2015 | 0.42 | 6.22 | 7.425 | 7.875 | 6.666 | 2596 |
| 1741646100 | 6.78 | -0.44 | -6.03 | 8.092515 | 8.092515 | 6.765 | 2476 |
| 1741390500 | 7.215015 | -0.4 | -5.28 | 8.2043249 | 8.82 | 6.765 | 2917 |
| 1741304100 | 7.617 | -0.33 | -4.21 | 7.8 | 8.511 | 7.5 | 6516 |
| 1741217700 | 7.9515 | -0.19 | -2.29 | 8.5575 | 8.9775 | 7.8 | 3411 |
| 1741131300 | 8.137515 | -0.41 | -4.82 | 8.1165 | 8.429985 | 7.8 | 3255 |
| 1741044900 | 8.5499999 | -0.25 | -2.88 | 9.15 | 9.6209999 | 8.292 | 3371 |
| 1740785700 | 8.8035 | -0.2 | -2.18 | 8.8125 | 9.15 | 8.7 | 2073 |
| 1740699300 | 9 | -0.81 | -8.27 | 10.71 | 11.1 | 8.5484999 | 6296 |
| 1740612900 | 9.8115 | 0.36 | 3.83 | 10.181999 | 10.452 | 9.75 | 1692 |
| 1740526500 | 9.45 | -1.24 | -11.62 | 10.9515 | 11.1495 | 8.5049999 | 6670 |
| 1740440100 | 10.692 | 0.49 | 4.82 | 10.2 | 11.55 | 9.525 | 13215 |
| 1740180900 | 10.2 | -0.44 | -4.10 | 10.842 | 11.22 | 10.2 | 4669 |
| 1740094500 | 10.6365 | -0.63 | -5.58 | 11.085 | 11.1795 | 10.5 | 2174 |
| 1740008100 | 11.265 | -0 | -0.04 | 11.4 | 11.7015 | 10.875 | 2672 |
| 1739921700 | 11.269499 | -0.91 | -7.49 | 12.674999 | 13.05 | 11.25 | 3934 |
| 1739576100 | 12.1815 | -1.17 | -8.75 | 12.8415 | 13.00677 | 12.015 | 2161 |
| 1739489700 | 13.35 | 0.25 | 1.88 | 13.004999 | 13.35 | 12.6 | 2054 |
| 1739403300 | 13.104 | 0.63 | 5.06 | 12.453 | 13.5 | 12.45 | 2407 |
| 1739316900 | 12.4725 | -0.8 | -6.06 | 13.65 | 13.89 | 12.4725 | 1681 |
| 1739230500 | 13.2765 | -0.81 | -5.74 | 13.662 | 14.250015 | 13.05 | 2521 |
| 1738971300 | 14.085 | 1.04 | 7.93 | 13.59 | 14.247 | 13.3185 | 10652 |
| 1738884900 | 13.05 | -0.44 | -3.23 | 13.26 | 13.335 | 12.474075 | 2515 |
| 1738798500 | 13.485 | 0.92 | 7.34 | 12.285 | 14.016 | 12.285 | 15416 |
| 1738712100 | 12.5625 | 0.13 | 1.03 | 12.7515 | 14.805 | 12.285 | 7712 |
| 1738625700 | 12.434999 | -0.77 | -5.80 | 13.05 | 13.5 | 12.434999 | 3508 |
| 1738366500 | 13.2 | 0.23 | 1.73 | 12.75 | 13.5 | 12.75 | 4799 |
| 1738280100 | 12.975 | 1.12 | 9.49 | 11.2635 | 13.3035 | 11.2635 | 27420 |
| 1738193700 | 11.85075 | 0.45 | 3.95 | 11.2665 | 11.85075 | 10.05 | 5539 |
| 1738107300 | 11.4 | 0.62 | 5.75 | 10.649999 | 11.55 | 10.5 | 6472 |
| 1738020900 | 10.7805 | -3.41 | -24.02 | 13.05 | 13.05 | 9.9315 | 21068 |
| 1737761700 | 14.1885 | 3.39 | 31.38 | 14.25 | 14.25 | 12.766515 | 17739 |
| 1737675300 | 10.799999 | 0 | 0.00 | 10.799999 | 10.799999 | 10.799999 | 0 |
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
