Premium
Singularity Future Technology Ltd (SGLY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4601 | -28.9371069182 | 1.59 | 1.64 | 0.6561 | 327745 | 0.96624639 | CS |
| 4 | -0.9401 | -45.4154589372 | 2.07 | 5.49 | 0.6561 | 314773 | 2.29497652 | CS |
| 12 | -0.6301 | -35.8011363636 | 1.76 | 5.49 | 0.6561 | 119119 | 2.19669821 | CS |
| 26 | -2.3701 | -67.7171428571 | 3.5 | 7.65 | 0.6561 | 163388 | 3.09111984 | CS |
| 52 | -4.7701 | -80.8491525424 | 5.9 | 7.65 | 0.6561 | 195553 | 3.72975145 | CS |
| 156 | -45.0701 | -97.5543290043 | 46.2 | 198.6 | 0.6561 | 208451 | 42.81778213 | CS |
| 260 | -40.8701 | -97.3097619048 | 42 | 198.6 | 0.6561 | 235442 | 43.31248588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 1.1399999 | 0.45 | 65.34 | 0.7000999 | 1.5 | 0.7000999 | 56766508 |
| 1738366500 | 0.6895 | -0.2169 | -23.93 | 0.9063 | 0.9111 | 0.6561 | 594477 |
| 1738280100 | 0.9064 | -0.1236 | -12.00 | 1.02 | 1.0895999 | 0.9 | 286845 |
| 1738193700 | 1.03 | -0.15 | -12.71 | 1.17 | 1.25 | 1 | 299397 |
| 1738107300 | 1.18 | -0.3 | -20.27 | 1.48 | 1.5014 | 1.15 | 243951 |
| 1738020900 | 1.48 | -0.15 | -9.20 | 1.59 | 1.6399999 | 1.48 | 214696 |
| 1737761700 | 1.6299999 | -2.07 | -55.95 | 2.29 | 2.29 | 1.57 | 915247 |
| 1737675300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737588900 | 3.7 | 0.1 | 2.78 | 3.33 | 5.49 | 3.1 | 1445157 |
| 1737502500 | 3.6 | 0.52 | 16.88 | 3.0995 | 3.7124 | 2.8025 | 344835 |
| 1737156900 | 3.08 | 0.14 | 4.76 | 2.96 | 3.25 | 2.66 | 216926 |
| 1737070500 | 2.94 | 0.52 | 21.49 | 2.46 | 2.97 | 2.4091 | 148941 |
| 1736984100 | 2.42 | -0.03 | -1.02 | 2.45 | 2.48 | 2.3071 | 88321 |
| 1736897700 | 2.445 | 0.05 | 2.30 | 2.4 | 2.5099999 | 2.18 | 173942 |
| 1736811300 | 2.39 | 0.21 | 9.63 | 2.19 | 2.39 | 2.09 | 89962 |
| 1736552100 | 2.18 | 0.13 | 6.34 | 2.09 | 2.18 | 2.06 | 33500 |
| 1736379300 | 2.05 | -0.23 | -10.09 | 2.2599999 | 2.2599999 | 1.98 | 40866 |
| 1736292900 | 2.2799999 | -0.05 | -2.15 | 2.2900999 | 2.4328 | 2.2799999 | 69351 |
| 1736206500 | 2.33 | 0.29 | 14.22 | 2.09 | 2.445 | 2.09 | 140311 |
| 1735947300 | 2.04 | 0.17 | 9.09 | 1.87 | 2.13 | 1.87 | 73157 |
| 1735860900 | 1.87 | 0.25 | 15.43 | 1.7 | 2.0178 | 1.6909 | 118881 |
| 1735688100 | 1.62 | 0.01 | 0.62 | 1.59 | 1.69 | 1.58 | 53719 |
| 1735601700 | 1.61 | 0.06 | 3.87 | 1.53 | 1.7 | 1.4 | 86409 |
| 1735342500 | 1.55 | 0.1 | 6.90 | 1.5 | 1.55 | 1.5 | 18925 |
| 1735256100 | 1.45 | -0.06 | -3.97 | 1.49 | 1.5305 | 1.45 | 9151 |
| 1735077840 | 1.51 | 0.04 | 2.72 | 1.47 | 1.51 | 1.47 | 3701 |
| 1734996900 | 1.47 | -0.08 | -5.16 | 1.53 | 1.53 | 1.3846 | 8746 |
| 1734737700 | 1.55 | -0.03 | -1.90 | 1.57 | 1.57 | 1.44 | 18623 |
| 1734651300 | 1.58 | 0 | 0.00 | 1.61 | 1.61 | 1.58 | 10567 |
| 1734564900 | 1.58 | -0.06 | -3.72 | 1.6533 | 1.66 | 1.58 | 6499 |
| 1734478500 | 1.641 | -0.02 | -1.01 | 1.65 | 1.6996 | 1.62 | 9559 |
| 1734392100 | 1.6577 | 0.02 | 1.08 | 1.71 | 1.71 | 1.6126 | 15375 |
| 1734132900 | 1.6399999 | 0 | 0.00 | 1.6 | 1.65 | 1.58 | 5452 |
| 1734046500 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.71 | 1.6 | 8853 |
| 1733960100 | 1.62 | -0.07 | -4.14 | 1.6299999 | 1.7 | 1.62 | 2841 |
| 1733873700 | 1.69 | 0.08 | 4.97 | 1.61 | 1.72 | 1.58 | 14095 |
| 1733787300 | 1.61 | 0.04 | 2.55 | 1.58 | 1.6299999 | 1.57 | 12378 |
| 1733528100 | 1.57 | 0.01 | 0.64 | 1.59 | 1.59 | 1.54 | 7753 |
| 1733441700 | 1.56 | -0.05 | -3.11 | 1.6299999 | 1.6399999 | 1.5 | 13443 |
| 1733355300 | 1.61 | -0.08 | -4.73 | 1.645 | 1.6571 | 1.56 | 14505 |
| 1733268900 | 1.69 | 0.12 | 7.64 | 1.65 | 1.73 | 1.5901 | 12777 |
| 1733182500 | 1.57 | -0.09 | -5.42 | 1.66 | 1.66 | 1.5021 | 43970 |
| 1732917840 | 1.66 | 0 | 0.00 | 1.73 | 1.73 | 1.6 | 25358 |
| 1732750500 | 1.66 | -0.01 | -0.60 | 1.73 | 1.7358 | 1.66 | 6928 |
| 1732664100 | 1.67 | 0.01 | 0.60 | 1.6814 | 1.74 | 1.66 | 8999 |
| 1732577700 | 1.66 | 0.05 | 3.11 | 1.73 | 1.73 | 1.66 | 11484 |
| 1732318500 | 1.61 | 0.11 | 7.33 | 1.52 | 1.6459 | 1.45 | 13259 |
| 1732232100 | 1.5 | -0.09 | -5.66 | 1.59 | 1.6 | 1.41 | 27059 |
| 1732145700 | 1.59 | -0.05 | -3.05 | 1.75 | 1.75 | 1.53 | 39710 |
| 1732059300 | 1.6399999 | 0.01 | 0.61 | 1.73 | 1.78 | 1.6 | 29286 |
| 1731972900 | 1.6299999 | -0.14 | -7.91 | 1.91 | 2.05 | 1.6299999 | 53528 |
| 1731713700 | 1.77 | -0.4 | -18.43 | 2.31 | 2.31 | 1.61 | 123308 |
| 1731627300 | 2.17 | 0.1 | 4.83 | 2.235 | 2.35 | 2.06 | 57246 |
| 1731540900 | 2.07 | 0.31 | 17.61 | 1.7 | 2.1 | 1.6937 | 115476 |
| 1731454500 | 1.76 | 0.02 | 1.15 | 1.72 | 1.85 | 1.66 | 37426 |
| 1731368100 | 1.74 | 0.06 | 3.57 | 1.76 | 1.81 | 1.65 | 36620 |
| 1731108900 | 1.68 | -0.07 | -3.72 | 1.73 | 1.75 | 1.67 | 2888 |
| 1731022500 | 1.745 | 0.02 | 1.16 | 1.7215 | 1.75 | 1.66 | 9184 |
| 1730936100 | 1.725 | 0.08 | 4.55 | 1.71 | 1.7271 | 1.6299999 | 5853 |
| 1730849700 | 1.65 | 0.07 | 4.43 | 1.6 | 1.68 | 1.56 | 7354 |
| 1730763300 | 1.58 | -0.07 | -4.24 | 1.65 | 1.73 | 1.52 | 43318 |
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
