
Solid Power Inc (SLDP)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.21 | -14.0939597315 | 1.49 | 1.5799 | 1.26 | 3028522 | 1.43042462 | CS |
4 | -0.28 | -17.9487179487 | 1.56 | 1.595 | 1.26 | 2365235 | 1.3947159 | CS |
12 | 0.09 | 7.56302521008 | 1.19 | 2.7 | 1.05 | 5000496 | 1.74428398 | CS |
26 | -0.24 | -15.7894736842 | 1.52 | 2.7 | 1 | 3098178 | 1.60156072 | CS |
52 | -0.29 | -18.4713375796 | 1.57 | 2.7 | 1 | 2593573 | 1.65126445 | CS |
156 | -5.08 | -79.8742138365 | 6.36 | 9.99 | 1 | 2298392 | 2.80781949 | CS |
260 | -11.83 | -90.236460717 | 13.11 | 14.85 | 1 | 2304815 | 3.21057317 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 1.35 | -0.04 | -2.88 | 1.42 | 1.45 | 1.34 | 2441375 |
1740094500 | 1.3899999 | -0.06 | -4.14 | 1.5 | 1.5 | 1.37 | 2375328 |
1740008100 | 1.45 | -0.03 | -2.03 | 1.53 | 1.5499 | 1.45 | 2877643 |
1739921700 | 1.48 | 0.09 | 6.47 | 1.45 | 1.5799 | 1.43 | 4678546 |
1739576100 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.49 | 1.37 | 2385830 |
1739489700 | 1.37 | 0.03 | 2.24 | 1.36 | 1.43 | 1.34 | 2977958 |
1739403300 | 1.34 | 0.03 | 2.29 | 1.31 | 1.3799999 | 1.3 | 2302573 |
1739316900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.3589 | 1.3 | 1711820 |
1739230500 | 1.33 | 0.01 | 0.76 | 1.33 | 1.36 | 1.3 | 2641055 |
1738971300 | 1.32 | -0.03 | -2.22 | 1.3899999 | 1.41 | 1.3 | 1832868 |
1738884900 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.41 | 1.35 | 1568763 |
1738798500 | 1.37 | -0.01 | -0.72 | 1.37 | 1.43 | 1.365 | 2179152 |
1738712100 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.41 | 1.35 | 2140028 |
1738625700 | 1.37 | -0.01 | -0.72 | 1.33 | 1.4 | 1.31 | 2456787 |
1738366500 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.495 | 1.36 | 2834895 |
1738280100 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.49 | 1.35 | 2434656 |
1738193700 | 1.42 | -0.07 | -4.70 | 1.49 | 1.51 | 1.41 | 1445045 |
1738107300 | 1.49 | -0.01 | -0.67 | 1.56 | 1.56 | 1.43 | 1743086 |
1738020900 | 1.5 | -0.04 | -2.60 | 1.56 | 1.595 | 1.45 | 2651136 |
1737761700 | 1.54 | -0.05 | -3.14 | 1.57 | 1.65 | 1.53 | 1969028 |
1737675300 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
1737588900 | 1.59 | 0.1 | 6.71 | 1.49 | 1.61 | 1.45 | 3624917 |
1737502500 | 1.49 | -0.17 | -10.24 | 1.62 | 1.62 | 1.46 | 5195008 |
1737156900 | 1.66 | 0.03 | 1.84 | 1.66 | 1.73 | 1.6299999 | 2425559 |
1737070500 | 1.6299999 | -0.02 | -1.21 | 1.67 | 1.72 | 1.6 | 2212988 |
1736984100 | 1.65 | 0.11 | 6.80 | 1.55 | 1.7481 | 1.55 | 4606386 |
1736897700 | 1.545 | -0.17 | -9.65 | 1.79 | 1.81 | 1.49 | 5652754 |
1736811300 | 1.71 | -0.04 | -2.29 | 1.66 | 1.72 | 1.59 | 4716879 |
1736552100 | 1.75 | -0.07 | -3.85 | 1.78 | 1.87 | 1.7106 | 3821882 |
1736379300 | 1.82 | -0.17 | -8.54 | 1.87 | 1.85 | 1.6901 | 7391353 |
1736292900 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.12 | 1.95 | 5163818 |
1736206500 | 2.0099999 | -0.2 | -9.05 | 2.2 | 2.33 | 1.9701 | 11633774 |
1735947300 | 2.21 | 0.14 | 6.76 | 2.12 | 2.27 | 1.99 | 11827883 |
1735860900 | 2.07 | 0.18 | 9.52 | 1.96 | 2.09 | 1.83 | 9740899 |
1735688100 | 1.89 | -0.25 | -11.68 | 2.08 | 2.11 | 1.88 | 11335286 |
1735601700 | 2.14 | 0.01 | 0.47 | 2.13 | 2.47 | 1.96 | 23550582 |
1735342500 | 2.13 | 0.18 | 9.23 | 2.67 | 2.7 | 2.02 | 48204156 |
1735256100 | 1.95 | 0.45 | 30.00 | 1.6 | 1.96 | 1.55 | 15734896 |
1735077840 | 1.5 | 0.08 | 5.63 | 1.46 | 1.56 | 1.4 | 3766226 |
1734996900 | 1.42 | 0.12 | 9.23 | 1.31 | 1.44 | 1.27 | 5184676 |
1734737700 | 1.3 | 0.17 | 15.04 | 1.1399999 | 1.3 | 1.1 | 6626467 |
1734651300 | 1.1299999 | -0.05 | -4.24 | 1.23 | 1.23 | 1.1299999 | 3477211 |
1734564900 | 1.18 | 0.1 | 8.76 | 1.12 | 1.3799999 | 1.09 | 10920095 |
1734478500 | 1.085 | -0.01 | -0.46 | 1.09 | 1.11 | 1.07 | 1327026 |
1734392100 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.05 | 1981362 |
1734132900 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.1299999 | 1.08 | 1249521 |
1734046500 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1399999 | 1.11 | 947952 |
1733960100 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.1 | 1261578 |
1733873700 | 1.16 | -0.01 | -0.85 | 1.19 | 1.19 | 1.1448 | 825328 |
1733787300 | 1.17 | 0.07 | 6.36 | 1.11 | 1.23 | 1.11 | 3187134 |
1733528100 | 1.1 | 0.04 | 3.77 | 1.085 | 1.12 | 1.07 | 1701236 |
1733441700 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1142 | 1.06 | 1876473 |
1733355300 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1299999 | 1.09 | 1368783 |
1733268900 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.18 | 1.1228 | 1608120 |
1733182500 | 1.18 | 0.02 | 1.72 | 1.19 | 1.2195 | 1.16 | 2071207 |
1732917840 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.185 | 1.1299999 | 1199737 |
1732750500 | 1.12 | 0.01 | 0.90 | 1.15 | 1.16 | 1.1 | 1047991 |
1732664100 | 1.11 | -0.05 | -4.31 | 1.17 | 1.1794 | 1.1 | 1287665 |
1732577700 | 1.16 | 0.06 | 5.45 | 1.15 | 1.2 | 1.1399999 | 2767722 |
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