Premium
Scienture Holdings Inc (SCNX)
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 | -0.021 | -5.6134723336 | 0.3741 | 0.404 | 0.35 | 156357 | 0.36721102 | CS |
| 4 | -0.0534 | -13.1365313653 | 0.4065 | 0.4269 | 0.3102 | 445982 | 0.3728282 | CS |
| 12 | 0.0331 | 10.34375 | 0.32 | 0.47 | 0.305 | 413869 | 0.38622682 | CS |
| 26 | -0.1549 | -30.4921259843 | 0.508 | 0.6443 | 0.2382 | 1875207 | 0.45492935 | CS |
| 52 | -0.5969 | -62.8315789474 | 0.95 | 2.6 | 0.2382 | 6535864 | 1.65040354 | CS |
| 156 | -7.6369 | -95.5807259074 | 7.99 | 9.55 | 0.2382 | 4123979 | 1.68284892 | CS |
| 260 | -7.6369 | -95.5807259074 | 7.99 | 9.55 | 0.2382 | 4123979 | 1.68284892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 0.357 | -0.0032 | -0.89 | 0.354 | 0.3600999 | 0.35 | 117997 |
| 1782513300 | 0.3602 | -0.0052 | -1.42 | 0.3575 | 0.374599 | 0.356 | 176129 |
| 1782426900 | 0.3654 | -0.0029 | -0.79 | 0.379 | 0.379 | 0.36 | 125724 |
| 1782340500 | 0.3683 | -0.0136 | -3.56 | 0.3819 | 0.3842999 | 0.366 | 194914 |
| 1782254100 | 0.3819 | 0 | 0.00 | 0.3741 | 0.404 | 0.3741 | 167129 |
| 1782167700 | 0.3819 | 0.0001001 | 0.03 | 0.404 | 0.405 | 0.3701 | 304461 |
| 1781822100 | 0.3817999 | -0.006 | -1.55 | 0.412 | 0.4269 | 0.3817999 | 1001741 |
| 1781735700 | 0.3878 | 0.0058 | 1.52 | 0.375 | 0.4089999 | 0.368 | 374451 |
| 1781649300 | 0.382 | 0.0217 | 6.02 | 0.3575 | 0.389 | 0.353 | 339725 |
| 1781562900 | 0.3603 | -0.0176 | -4.66 | 0.393 | 0.3978999 | 0.3491 | 491487 |
| 1781303700 | 0.3779 | 0.0024 | 0.64 | 0.38 | 0.3918 | 0.3582 | 332994 |
| 1781217300 | 0.3755 | 0.0227 | 6.43 | 0.36 | 0.3798 | 0.34 | 540088 |
| 1781130900 | 0.3528 | -0.0132 | -3.61 | 0.37 | 0.37 | 0.3522 | 202047 |
| 1781044500 | 0.366 | 0.014 | 3.98 | 0.358 | 0.4203 | 0.3449999 | 2385866 |
| 1780958100 | 0.352 | -0.008 | -2.22 | 0.37 | 0.37 | 0.3101999 | 272861 |
| 1780698900 | 0.36 | -0.02 | -5.26 | 0.3777 | 0.379101 | 0.36 | 188217 |
| 1780612500 | 0.38 | 0.0001 | 0.03 | 0.3756 | 0.38 | 0.3629 | 239751 |
| 1780526100 | 0.3799 | -0.011 | -2.81 | 0.38 | 0.3891 | 0.3605999 | 430816 |
| 1780439700 | 0.3909 | -0.0054 | -1.36 | 0.4064999 | 0.4089999 | 0.3747 | 587374 |
| 1780353300 | 0.3963 | -0.0167 | -4.04 | 0.3811 | 0.42 | 0.37505 | 443060 |
| 1780094100 | 0.413 | -0.0059 | -1.41 | 0.4156 | 0.425 | 0.4019 | 98858 |
| 1780007700 | 0.4189 | 0.0279 | 7.14 | 0.383 | 0.4245 | 0.382 | 287595 |
| 1779921300 | 0.391 | -0.009 | -2.25 | 0.402 | 0.4099999 | 0.391 | 164495 |
| 1779834900 | 0.4 | -0.002 | -0.50 | 0.4 | 0.4084 | 0.3923 | 166615 |
| 1779489300 | 0.402 | 0.002 | 0.50 | 0.4099999 | 0.419 | 0.39 | 295557 |
| 1779402900 | 0.4 | 0.0076 | 1.94 | 0.38 | 0.406 | 0.38 | 145575 |
| 1779316500 | 0.3924 | 0.0024 | 0.62 | 0.3993 | 0.3993 | 0.379501 | 393091 |
| 1779230100 | 0.39 | -0.0036 | -0.91 | 0.399 | 0.4079999 | 0.385 | 289678 |
| 1779143700 | 0.3936 | -0.0094 | -2.33 | 0.405 | 0.4096 | 0.3821 | 318253 |
| 1778884500 | 0.403 | -0.008 | -1.95 | 0.4109999 | 0.4366 | 0.4021 | 314570 |
| 1778798100 | 0.4109999 | 0.002 | 0.49 | 0.4137 | 0.4451 | 0.401 | 302917 |
| 1778711700 | 0.4089999 | 0.0111 | 2.79 | 0.39 | 0.4185 | 0.39 | 163722 |
| 1778625300 | 0.3978999 | -0.0059 | -1.46 | 0.4067 | 0.415 | 0.3953 | 222685 |
| 1778538900 | 0.4038 | 0.0038 | 0.95 | 0.392 | 0.4189 | 0.388 | 321882 |
| 1778279700 | 0.4 | -0.0249 | -5.86 | 0.412 | 0.4249 | 0.4 | 435366 |
| 1778193300 | 0.4249 | 0.0338 | 8.64 | 0.4063 | 0.47 | 0.395 | 2090114 |
| 1778106900 | 0.3911 | 0.0005 | 0.13 | 0.4001 | 0.415937 | 0.388 | 512793 |
| 1778020500 | 0.3906 | -0.0004 | -0.10 | 0.402 | 0.405 | 0.3825 | 134644 |
| 1777934100 | 0.391 | -0.0102 | -2.54 | 0.4012 | 0.416599 | 0.3901 | 221878 |
| 1777674900 | 0.4012 | 0.0102 | 2.61 | 0.39 | 0.4089 | 0.39 | 182975 |
| 1777588500 | 0.391 | 0.0189 | 5.08 | 0.381 | 0.4079 | 0.3752 | 176115 |
| 1777502100 | 0.3721 | -0.0108 | -2.82 | 0.38 | 0.396999 | 0.3651 | 120958 |
| 1777415700 | 0.3829 | 0.0017 | 0.45 | 0.3825 | 0.399 | 0.38 | 245521 |
| 1777329300 | 0.3812 | -0.029 | -7.07 | 0.401 | 0.4259 | 0.38 | 539649 |
| 1777070100 | 0.4102 | -0.0078 | -1.87 | 0.4141 | 0.4248 | 0.4052 | 325605 |
| 1776983700 | 0.418 | 0.0038 | 0.92 | 0.4217 | 0.44 | 0.4089 | 295603 |
| 1776897300 | 0.4142 | 0.0131 | 3.27 | 0.4073 | 0.43 | 0.4051 | 298378 |
| 1776810900 | 0.4011 | -0.0165 | -3.95 | 0.4099999 | 0.4398 | 0.3975 | 421748 |
| 1776724500 | 0.4176 | 0.0226 | 5.72 | 0.3775 | 0.4267 | 0.37 | 496136 |
| 1776465300 | 0.395 | 0.005 | 1.28 | 0.39 | 0.404 | 0.3687 | 362436 |
| 1776378900 | 0.39 | -0.0032 | -0.81 | 0.3961 | 0.4 | 0.37 | 381975 |
| 1776292500 | 0.3932 | 0.0562 | 16.68 | 0.342 | 0.404 | 0.342 | 2295980 |
| 1776206100 | 0.337 | -0.006 | -1.75 | 0.3501 | 0.37 | 0.3357 | 263477 |
| 1776119700 | 0.343 | 0.01 | 3.00 | 0.335 | 0.351 | 0.3305 | 252460 |
| 1775860500 | 0.333 | -0.008 | -2.35 | 0.3419 | 0.37 | 0.333 | 436700 |
| 1775774100 | 0.341 | -0.009 | -2.57 | 0.3403 | 0.3559 | 0.3299 | 176215 |
| 1775687700 | 0.35 | 0.027 | 8.36 | 0.3204 | 0.35 | 0.305 | 481291 |
| 1775601300 | 0.323 | -0.0037 | -1.13 | 0.32 | 0.35 | 0.315 | 446072 |
| 1775514900 | 0.3267 | 0.0304 | 10.26 | 0.3078 | 0.337 | 0.2881 | 603600 |
| 1775169300 | 0.2963 | 0.0033 | 1.13 | 0.261 | 0.3171 | 0.2609 | 730041 |
| 1775082900 | 0.293 | 0.0080001 | 2.81 | 0.2849999 | 0.3078 | 0.2557 | 1077048 |
| 1774996500 | 0.2849999 | 0.0440999 | 18.31 | 0.2501 | 0.2849999 | 0.25 | 1403107 |
| 1774910100 | 0.2409 | -0.1761 | -42.23 | 0.4119 | 0.4119 | 0.2382 | 5188565 |
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.
