Premium
SolarMax Technology Inc (SMXT)
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 | -0.7881 | -31.7782258065 | 2.48 | 2.7 | 1.6919 | 665984 | 2.20970621 | CS |
| 4 | 0.5519 | 48.4122807018 | 1.14 | 2.7 | 0.9125 | 555477 | 1.97034394 | CS |
| 12 | 0.7819 | 85.9230769231 | 0.91 | 2.7 | 0.6 | 341977 | 1.44674494 | CS |
| 26 | -3.6481 | -68.3164794007 | 5.34 | 5.8799 | 0.6 | 294627 | 1.8375025 | CS |
| 52 | -1.8081 | -51.66 | 3.5 | 15.88 | 0.6 | 266064 | 3.9206216 | CS |
| 156 | -1.8081 | -51.66 | 3.5 | 15.88 | 0.6 | 266064 | 3.9206216 | CS |
| 260 | -1.8081 | -51.66 | 3.5 | 15.88 | 0.6 | 266064 | 3.9206216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 1.7 | -0.11 | -6.08 | 1.7502 | 1.79 | 1.58 | 211626 |
| 1733873700 | 1.81 | -0.25 | -12.14 | 2.09 | 2.11 | 1.75 | 432269 |
| 1733787300 | 2.06 | -0.26 | -11.21 | 2.21 | 2.3 | 2.04 | 281720 |
| 1733528100 | 2.32 | 0.04 | 1.75 | 2.1013 | 2.48 | 2.085 | 776803 |
| 1733441700 | 2.2799999 | 0 | 0.00 | 2.24 | 2.35 | 1.98 | 681667 |
| 1733355300 | 2.2799999 | 0.02 | 0.88 | 2.48 | 2.7 | 1.92 | 1157461 |
| 1733268900 | 2.2599999 | 0.44 | 24.18 | 1.9302 | 2.69 | 1.9 | 3104670 |
| 1733182500 | 1.82 | 0.09 | 5.20 | 1.8 | 2.08 | 1.6299999 | 1360825 |
| 1732917840 | 1.73 | 0.25 | 16.89 | 1.51 | 1.88 | 1.5 | 1134587 |
| 1732750500 | 1.48 | 0.27 | 22.31 | 1.21 | 1.5 | 1.21 | 570537 |
| 1732664100 | 1.21 | 0.08 | 7.08 | 1.15 | 1.24 | 1.11 | 204261 |
| 1732577700 | 1.1299999 | 0.03 | 2.73 | 1.1399999 | 1.17 | 1.1 | 132595 |
| 1732318500 | 1.1 | 0.04 | 3.77 | 1.08 | 1.1 | 1.01 | 31151 |
| 1732232100 | 1.06 | 0.02 | 1.92 | 1.02 | 1.07 | 0.9718 | 44703 |
| 1732145700 | 1.04 | -0.01 | -0.95 | 1.03 | 1.15 | 1.01 | 88574 |
| 1732059300 | 1.05 | 0.06 | 6.05 | 0.98 | 1.05 | 0.9125 | 75779 |
| 1731972900 | 0.9901 | 0.04 | 4.21 | 0.9976 | 1 | 0.95 | 53305 |
| 1731713700 | 0.9501 | -0.0899 | -8.64 | 1 | 1.02 | 0.9342 | 126835 |
| 1731627300 | 1.04 | -0.02 | -1.89 | 1.114 | 1.114 | 1 | 59864 |
| 1731540900 | 1.06 | -0.07 | -6.19 | 1.1399999 | 1.28 | 1.0301 | 236465 |
| 1731454500 | 1.1299999 | 0.09 | 8.65 | 0.98 | 1.1299999 | 0.98 | 141731 |
| 1731368100 | 1.04 | 0.07 | 7.63 | 0.9771 | 1.06 | 0.9352 | 312092 |
| 1731108900 | 0.9663 | 0.0458 | 4.98 | 0.95 | 0.9663 | 0.9003 | 109367 |
| 1731022500 | 0.9205 | -0.0528 | -5.42 | 0.969 | 0.98 | 0.91 | 76622 |
| 1730936100 | 0.9733 | 0.0407 | 4.36 | 0.910351 | 0.98 | 0.8931 | 98839 |
| 1730849700 | 0.9326 | 0.0353 | 3.93 | 0.9 | 0.94 | 0.885 | 74786 |
| 1730763300 | 0.8973 | 0.001 | 0.11 | 0.8704 | 0.9399 | 0.8704 | 112529 |
| 1730500500 | 0.8963 | -0.038 | -4.07 | 0.9387 | 0.9452 | 0.88 | 54073 |
| 1730414100 | 0.9343 | -0.0245 | -2.56 | 0.9123 | 0.958 | 0.88 | 109277 |
| 1730327700 | 0.9588 | 0.0317 | 3.42 | 0.91 | 1 | 0.8371 | 115666 |
| 1730241300 | 0.9271 | -0.0228 | -2.40 | 0.95 | 0.95 | 0.889 | 91549 |
| 1730154900 | 0.9499 | 0.0258 | 2.79 | 0.97 | 0.9794 | 0.9 | 62963 |
| 1729895700 | 0.9241 | -0.0659 | -6.66 | 0.9867 | 0.9867 | 0.8701 | 79697 |
| 1729809300 | 0.99 | 0.0534 | 5.70 | 0.92 | 1.06 | 0.88 | 284013 |
| 1729722900 | 0.9366 | 0.1168 | 14.25 | 0.7905 | 0.95 | 0.7905 | 124287 |
| 1729636500 | 0.8198 | -0.0371 | -4.33 | 0.831 | 0.855 | 0.7808 | 85536 |
| 1729550100 | 0.8569 | -0.0121 | -1.39 | 0.88 | 0.88 | 0.8228 | 85866 |
| 1729290900 | 0.869 | 0.0488 | 5.95 | 0.855 | 0.8868 | 0.81 | 77475 |
| 1729204500 | 0.8202 | -0.0387 | -4.51 | 0.8638 | 0.8638 | 0.79 | 51024 |
| 1729118100 | 0.8589 | -0.0211 | -2.40 | 0.8796 | 0.89 | 0.8199999 | 58136 |
| 1729031700 | 0.88 | -0.02 | -2.22 | 0.9062 | 0.9437 | 0.87 | 66704 |
| 1728945300 | 0.9 | -0.0161 | -1.76 | 0.92 | 0.9351 | 0.882 | 79651 |
| 1728686100 | 0.9161 | 0.0261 | 2.93 | 0.8585 | 0.95 | 0.8585 | 116356 |
| 1728599700 | 0.89 | -0.0556 | -5.88 | 0.85 | 0.95 | 0.8 | 372254 |
| 1728513300 | 0.9456 | 0.1302 | 15.97 | 0.9288 | 1.17 | 0.6801 | 3512668 |
| 1728426900 | 0.8154 | 0.0956 | 13.28 | 0.7299 | 0.8466 | 0.71 | 258812 |
| 1728340500 | 0.7198 | 0.0992 | 15.98 | 0.6876 | 0.7799 | 0.63 | 215073 |
| 1728081300 | 0.6206 | 0.0009 | 0.15 | 0.6201 | 0.6746 | 0.61 | 73547 |
| 1727994900 | 0.6197 | -0.02 | -3.13 | 0.615 | 0.638 | 0.6016 | 101063 |
| 1727908500 | 0.6397 | -0.0234 | -3.53 | 0.6258 | 0.657 | 0.6 | 110840 |
| 1727822100 | 0.6631 | 0.0316001 | 5.00 | 0.6471 | 0.674 | 0.6203 | 130641 |
| 1727735520 | 0.6314999 | -0.0316 | -4.77 | 0.6899999 | 0.6899999 | 0.6 | 244850 |
| 1727476500 | 0.6631 | -0.0469 | -6.61 | 0.7015 | 0.729 | 0.651 | 619563 |
| 1727390100 | 0.71 | 0 | 0.00 | 0.717 | 0.73 | 0.68 | 175304 |
| 1727303700 | 0.71 | -0.0056 | -0.78 | 0.739 | 0.7746 | 0.7 | 113724 |
| 1727217300 | 0.7156 | -0.0694 | -8.84 | 0.797 | 0.8355 | 0.7156 | 204517 |
| 1727130900 | 0.785 | -0.0909 | -10.38 | 0.85 | 0.88 | 0.76 | 212703 |
| 1726871700 | 0.8759 | 0.0725 | 9.02 | 0.8193 | 0.98 | 0.8032 | 392960 |
| 1726785300 | 0.8034 | -0.0163 | -1.99 | 0.83 | 0.85 | 0.8 | 200703 |
| 1726698900 | 0.8197 | -0.0787 | -8.76 | 0.91 | 0.9115 | 0.803 | 215123 |
| 1726612500 | 0.8984 | -0.0471 | -4.98 | 0.9568 | 0.97 | 0.8687 | 264398 |
| 1726526100 | 0.9455 | -0.0423 | -4.28 | 1.02 | 1.02 | 0.92 | 153023 |
| 1726266900 | 0.9878 | -0.0222 | -2.20 | 0.9949 | 1.01 | 0.9212 | 147352 |
| 1726180500 | 1.01 | -0.1 | -9.01 | 1.1299999 | 1.1399999 | 0.9878 | 597029 |
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
