Premium
Solidion Technology Inc (STI)
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 | -3.79 | -32.6724137931 | 11.6 | 12.99 | 7.65 | 828199 | 9.96375753 | CS |
| 4 | -16.96 | -68.4699232943 | 24.77 | 46 | 7.65 | 9134291 | 25.6736811 | CS |
| 12 | 2.16 | 38.2300884956 | 5.65 | 46 | 3.605 | 3043259 | 25.3275876 | CS |
| 26 | 0.4 | 5.39811066127 | 7.41 | 46 | 2.94 | 1475352 | 24.66424651 | CS |
| 52 | 4.06 | 108.266666667 | 3.75 | 46 | 2.94 | 1615599 | 19.23549299 | CS |
| 156 | 5.34 | 216.194331984 | 2.47 | 46 | 0.075 | 4662192 | 3.20528406 | CS |
| 260 | 5.34 | 216.194331984 | 2.47 | 46 | 0.075 | 4662192 | 3.20528406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 7.85 | -1.23 | -13.55 | 8.72 | 8.93 | 7.32 | 427879 |
| 1782945300 | 9.08 | -0.21 | -2.26 | 9.03 | 9.3467 | 8.8 | 264633 |
| 1782858900 | 9.2899999 | -0.32 | -3.33 | 9.75 | 9.86 | 8.6199999 | 557136 |
| 1782772500 | 9.61 | -2.73 | -22.12 | 12.17 | 12.1925 | 9.45 | 2677187 |
| 1782513300 | 12.34 | -0.09 | -0.72 | 12.11 | 12.49 | 11.11 | 301197 |
| 1782426900 | 12.43 | 0.6 | 5.07 | 11.6 | 12.99 | 11.22 | 340809 |
| 1782340500 | 11.83 | -1.45 | -10.92 | 12.76 | 12.76 | 11.5 | 363782 |
| 1782254100 | 13.28 | -1.88 | -12.40 | 13.21 | 14.1 | 12.805 | 367423 |
| 1782167700 | 15.16 | -2.29 | -13.12 | 16.68 | 17.3 | 14.65 | 502687 |
| 1781822100 | 17.45 | -3.18 | -15.41 | 19.48 | 19.49 | 16.5101 | 616921 |
| 1781735700 | 20.63 | -0.2 | -0.96 | 19.85 | 22 | 19.7 | 536518 |
| 1781649300 | 20.83 | -0.07 | -0.33 | 21.55 | 22.15 | 19 | 1265234 |
| 1781562900 | 20.9 | -4.37 | -17.29 | 23.18 | 23.35 | 20.7 | 1095392 |
| 1781303700 | 25.27 | -0.56 | -2.17 | 24.21 | 28 | 24.21 | 1349526 |
| 1781217300 | 25.83 | -1.76 | -6.38 | 26.1 | 29.38 | 23.78 | 2114503 |
| 1781130900 | 27.59 | 7.12 | 34.78 | 19.97 | 30 | 19.5001 | 4827235 |
| 1781044500 | 20.47 | -8.48 | -29.29 | 23 | 24.6 | 20.3 | 3097882 |
| 1780958100 | 28.95 | -6.77 | -18.95 | 36.14 | 36.14 | 23.51 | 10028535 |
| 1780698900 | 35.72 | 13.01 | 57.29 | 42.735 | 46 | 28 | 38264880 |
| 1780612500 | 22.71 | 17.67 | 350.60 | 24.77 | 38.15 | 18.87 | 104980014 |
| 1780526100 | 5.04 | 0.07 | 1.41 | 5 | 5.1499 | 4.72 | 57568 |
| 1780439700 | 4.97 | 0.04 | 0.81 | 4.9 | 4.97 | 4.7971 | 18761 |
| 1780353300 | 4.93 | 0.28 | 6.02 | 4.96 | 5 | 4.74 | 69388 |
| 1780094100 | 4.65 | -0.09 | -1.90 | 4.71 | 4.7299 | 4.5599999 | 15451 |
| 1780007700 | 4.74 | 0.07 | 1.50 | 4.61 | 4.96 | 4.61 | 30256 |
| 1779921300 | 4.67 | -0.28 | -5.66 | 4.8099999 | 4.92 | 4.6 | 55327 |
| 1779834900 | 4.95 | 0.15 | 3.13 | 4.8 | 5 | 4.8 | 46766 |
| 1779489300 | 4.8 | -0.18 | -3.61 | 5.0199999 | 5.0199999 | 4.69 | 38916 |
| 1779402900 | 4.98 | 0.26 | 5.51 | 4.7 | 5.24 | 4.46 | 118589 |
| 1779316500 | 4.72 | 0.14 | 3.06 | 4.59 | 4.79 | 4.55 | 27184 |
| 1779230100 | 4.58 | -0.14 | -2.97 | 4.61 | 4.69 | 4.3707 | 19379 |
| 1779143700 | 4.72 | -0.83 | -14.95 | 5.53 | 5.53 | 4.59 | 60220 |
| 1778884500 | 5.55 | -0.14 | -2.46 | 5.5599999 | 5.74 | 5.46 | 29608 |
| 1778798100 | 5.69 | -0.03 | -0.52 | 5.61 | 5.8099999 | 5.445 | 37699 |
| 1778711700 | 5.72 | 0.59 | 11.50 | 5.1 | 5.9027 | 5.1 | 78052 |
| 1778625300 | 5.13 | -0.05 | -0.97 | 5.12 | 5.264 | 5.1 | 37596 |
| 1778538900 | 5.18 | -0.03 | -0.58 | 5.21 | 5.5368 | 5.09 | 65059 |
| 1778279700 | 5.21 | -0.52 | -9.08 | 5.72 | 5.7699999 | 5.1292 | 71400 |
| 1778193300 | 5.73 | 0.37 | 6.90 | 5.58 | 5.79 | 5.16 | 97017 |
| 1778106900 | 5.36 | 0.62 | 13.08 | 4.74 | 5.6699 | 4.74 | 91825 |
| 1778020500 | 4.74 | 0.1 | 2.16 | 4.71 | 4.7699999 | 4.55 | 60950 |
| 1777934100 | 4.64 | 0.19 | 4.27 | 4.51 | 4.75 | 4.25 | 94845 |
| 1777674900 | 4.45 | -0.44 | -9.00 | 4.55 | 4.8579 | 4.4 | 150777 |
| 1777588500 | 4.89 | 0.19 | 4.04 | 4.78 | 4.9999 | 4.6501 | 60156 |
| 1777502100 | 4.7 | 0.37 | 8.55 | 4.35 | 4.73 | 4.245 | 38390 |
| 1777415700 | 4.33 | -0.12 | -2.70 | 4.44 | 4.44 | 4.1254 | 35678 |
| 1777329300 | 4.45 | 0.37 | 9.07 | 4.21 | 4.62 | 4.1238 | 86567 |
| 1777070100 | 4.08 | 0.36 | 9.68 | 3.78 | 4.39 | 3.78 | 201391 |
| 1776983700 | 3.72 | -0.3 | -7.46 | 4.3099999 | 4.44 | 3.605 | 222271 |
| 1776897300 | 4.0199999 | -1.93 | -32.44 | 5.98 | 5.98 | 3.82 | 346563 |
| 1776810900 | 5.95 | 0.02 | 0.34 | 6.28 | 6.29 | 5.83 | 79865 |
| 1776724500 | 5.93 | -1.24 | -17.29 | 7.15 | 7.4 | 5.84 | 192109 |
| 1776465300 | 7.17 | 0.15 | 2.14 | 7.01 | 7.34 | 7 | 31505 |
| 1776378900 | 7.02 | -0.07 | -0.99 | 7.27 | 7.27 | 6.83 | 27875 |
| 1776292500 | 7.09 | 0.23 | 3.35 | 6.77 | 7.19 | 6.64 | 27725 |
| 1776206100 | 6.86 | -0.34 | -4.75 | 7.12 | 7.25 | 6.5199999 | 46708 |
| 1776119700 | 7.202 | 0.08 | 1.15 | 6.89 | 7.21 | 6.81 | 20587 |
| 1775860500 | 7.12 | -0.06 | -0.84 | 7.13 | 7.22 | 6.8382 | 44263 |
| 1775774100 | 7.18 | 1.48 | 25.96 | 5.65 | 7.25 | 5.63 | 123318 |
| 1775687700 | 5.7 | -0.08 | -1.38 | 5.99 | 5.99 | 5.67 | 17884 |
| 1775601300 | 5.78 | 0 | 0.00 | 5.7 | 5.78 | 5.62 | 24179 |
| 1775514900 | 5.78 | -0.52 | -8.25 | 6.03 | 6.13 | 5.6105 | 96121 |
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.
