Premium
Serve Robotics Inc (SERV)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4906 | -18.6561797753 | 13.35 | 14.295 | 10.49 | 15834921 | 12.65587559 | CS |
| 4 | -7.1606 | -39.7369589345 | 18.02 | 23.1 | 10.49 | 12741799 | 15.81493083 | CS |
| 12 | 2.0294 | 22.9830124575 | 8.83 | 24.35 | 8.24 | 12734918 | 15.8025921 | CS |
| 26 | 0.7094 | 6.98916256158 | 10.15 | 24.35 | 6.35 | 8398576 | 13.5492072 | CS |
| 52 | 7.3494 | 209.384615385 | 3.51 | 24.35 | 1.77 | 8521812 | 12.36736494 | CS |
| 156 | 7.3494 | 209.384615385 | 3.51 | 24.35 | 1.77 | 2810385 | 12.36736494 | CS |
| 260 | 7.3494 | 209.384615385 | 3.51 | 24.35 | 1.77 | 1921281 | 12.36736494 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 12.01 | -1.09 | -8.32 | 13.27 | 13.4216 | 11.75 | 8108717 |
| 1740094500 | 13.1 | -0.27 | -1.98 | 13.15 | 13.47 | 12.6619 | 8366306 |
| 1740008100 | 13.365 | 1.55 | 13.07 | 13.19 | 14.295 | 12.64 | 25945775 |
| 1739921700 | 11.82 | -2.03 | -14.66 | 13.35 | 13.35 | 11.63 | 19915956 |
| 1739576100 | 13.85 | -9.07 | -39.57 | 14.65 | 15.52 | 12.67 | 51511248 |
| 1739489700 | 22.92 | 3.35 | 17.12 | 19.98 | 23.1 | 19.42 | 13089838 |
| 1739403300 | 19.57 | 0.73 | 3.87 | 18.3 | 20.1348 | 18.25 | 7033402 |
| 1739316900 | 18.84 | -2.26 | -10.71 | 20.33 | 21.035 | 18.53 | 7896504 |
| 1739230500 | 21.1 | 1.63 | 8.37 | 19.85 | 21.43 | 19.19 | 11962051 |
| 1738971300 | 19.47 | 2.77 | 16.59 | 18.2447 | 20.29 | 17.75 | 14398508 |
| 1738884900 | 16.7 | 0.65 | 4.05 | 16.25 | 17.28 | 16.03 | 8352887 |
| 1738798500 | 16.05 | -0.01 | -0.06 | 16 | 16.9317 | 15.675 | 7535791 |
| 1738712100 | 16.059999 | 0.28 | 1.77 | 16.2 | 16.8 | 15.76 | 7064233 |
| 1738625700 | 15.78 | -0.81 | -4.88 | 15.5 | 16.219999 | 15.13 | 5478552 |
| 1738366500 | 16.59 | 0.25 | 1.53 | 16.379999 | 18.23 | 16.28 | 10211871 |
| 1738280100 | 16.34 | 0.23 | 1.43 | 16.5 | 16.77 | 15.8 | 5349666 |
| 1738193700 | 16.11 | -1.4 | -8.00 | 17.09 | 17.72 | 15.75 | 7592017 |
| 1738107300 | 17.51 | 0.94 | 5.67 | 17.54 | 17.6 | 16.1 | 5287364 |
| 1738020900 | 16.57 | -2.69 | -13.97 | 18.02 | 18.22 | 16 | 11373411 |
| 1737761700 | 19.26 | 1.35 | 7.54 | 18.01 | 21.2267 | 17.965 | 15721387 |
| 1737675300 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1737588900 | 17.91 | -1.5 | -7.73 | 19.42 | 19.63 | 17.65 | 8350967 |
| 1737502500 | 19.41 | 1.15 | 6.30 | 18.3837 | 19.93 | 16.86 | 8142324 |
| 1737156900 | 18.26 | -0.62 | -3.28 | 18.95 | 19.91 | 18.08 | 9812131 |
| 1737070500 | 18.88 | 0.39 | 2.11 | 19 | 19.93 | 17.24 | 11990611 |
| 1736984100 | 18.49 | 2.08 | 12.68 | 17.46 | 19.75 | 17.277 | 15674806 |
| 1736897700 | 16.41 | 1.63 | 11.03 | 16.28 | 17.34 | 15.51 | 13865000 |
| 1736811300 | 14.78 | -3.96 | -21.11 | 17.53 | 17.58 | 14.74 | 13436785 |
| 1736552100 | 18.735 | 1.94 | 11.52 | 16.96 | 18.75 | 16.149999 | 14683124 |
| 1736379300 | 16.8 | -1.81 | -9.73 | 17.96 | 18.12 | 15.9 | 11814359 |
| 1736292900 | 18.61 | -4.28 | -18.70 | 19.51 | 20.44 | 17.745 | 21119719 |
| 1736206500 | 22.89 | 3.86 | 20.28 | 20.92 | 24.35 | 20.31 | 26134224 |
| 1735947300 | 19.03 | 4.27 | 28.93 | 14.69 | 19.6 | 14.66 | 19615798 |
| 1735860900 | 14.76 | 1.26 | 9.33 | 13.865 | 15.5 | 13.4 | 8160140 |
| 1735688100 | 13.5 | -1.76 | -11.53 | 15.56 | 15.65 | 13.35 | 7129101 |
| 1735601700 | 15.26 | -1.03 | -6.32 | 16.88 | 17.25 | 15.15 | 6594103 |
| 1735342500 | 16.29 | -1.35 | -7.65 | 17.6 | 18.428 | 16.0101 | 8451437 |
| 1735256100 | 17.64 | 3.5 | 24.75 | 14.35 | 18.21 | 14.3263 | 15754237 |
| 1735077840 | 14.14 | -0.59 | -4.01 | 14.54 | 15.8 | 13.63 | 6940640 |
| 1734996900 | 14.73 | 0.12 | 0.82 | 15.3 | 15.3 | 13.065 | 9555964 |
| 1734737700 | 14.61 | 1.25 | 9.36 | 12.9 | 15.44 | 12.9 | 12944934 |
| 1734651300 | 13.36 | -0.78 | -5.52 | 14.898 | 15.14 | 12.65 | 11055101 |
| 1734564900 | 14.14 | -2.54 | -15.23 | 16.3 | 16.5499 | 13.62 | 14106972 |
| 1734478500 | 16.68 | 1.7 | 11.35 | 15.45 | 17.6 | 14.31 | 18601781 |
| 1734392100 | 14.98 | 1.9 | 14.53 | 13.4 | 15.085 | 12.73 | 14352805 |
| 1734132900 | 13.08 | 1.74 | 15.34 | 11.345 | 13.115 | 10.8 | 8512244 |
| 1734046500 | 11.34 | -1.04 | -8.40 | 12.44 | 13.129 | 11.24 | 8447165 |
| 1733960100 | 12.38 | -1.36 | -9.90 | 14.69 | 14.89 | 12.15 | 11991402 |
| 1733873700 | 13.74 | 1.76 | 14.69 | 12.0293 | 14.964 | 11.82 | 18818942 |
| 1733787300 | 11.98 | 0.18 | 1.53 | 12.8 | 13.69 | 11.61 | 16107973 |
| 1733528100 | 11.8 | 2.27 | 23.82 | 9.75 | 12.1 | 9.75 | 19933416 |
| 1733441700 | 9.53 | 0.85 | 9.79 | 8.5399999 | 10.27 | 8.24 | 14895254 |
| 1733355300 | 8.68 | -0.1 | -1.14 | 8.85 | 8.98 | 8.61 | 5098112 |
| 1733268900 | 8.78 | -0.37 | -4.04 | 8.8 | 9.18 | 8.46 | 4139319 |
| 1733182500 | 9.15 | 0.45 | 5.17 | 9.1199999 | 9.6954 | 8.83 | 6843967 |
| 1732917840 | 8.7 | 0.11 | 1.28 | 8.56 | 8.92 | 8.5 | 2522542 |
| 1732750500 | 8.59 | -0.19 | -2.16 | 8.7 | 9.15 | 8.33 | 3185865 |
| 1732664100 | 8.78 | -0.03 | -0.34 | 8.74 | 9.22 | 8.705 | 3797018 |
| 1732577700 | 8.81 | 0.48 | 5.76 | 8.58 | 9.2799 | 8.53 | 5038246 |
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
