Premium
Solidion Technology Inc (STI)
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 | 0.01691 | 4.00530566806 | 0.42219 | 0.525 | 0.4012 | 950261 | 0.45362486 | CS |
| 4 | -0.4907 | -52.7747902775 | 0.9298 | 1.1 | 0.4012 | 5861530 | 0.72672333 | CS |
| 12 | 0.0291 | 7.09756097561 | 0.41 | 1.1 | 0.3129 | 7335140 | 0.56137195 | CS |
| 26 | 0.0051 | 1.17511520737 | 0.434 | 1.1 | 0.27 | 5765229 | 0.51321954 | CS |
| 52 | -2.0309 | -82.2226720648 | 2.47 | 4.44 | 0.27 | 4277455 | 0.94683464 | CS |
| 156 | -2.0309 | -82.2226720648 | 2.47 | 4.44 | 0.27 | 4277455 | 0.94683464 | CS |
| 260 | -2.0309 | -82.2226720648 | 2.47 | 4.44 | 0.27 | 4277455 | 0.94683464 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.4734 | 0.0388 | 8.93 | 0.5101 | 0.525 | 0.4631 | 709618 |
| 1737675300 | 0.4346 | 0 | 0.00 | 0.4346 | 0.4346 | 0.4346 | 0 |
| 1737588900 | 0.4346 | -0.0247 | -5.38 | 0.4495 | 0.4869 | 0.43 | 1060089 |
| 1737502500 | 0.4593 | 0.0133 | 2.98 | 0.4251 | 0.4614 | 0.4012 | 1107625 |
| 1737156900 | 0.446 | -0.022 | -4.70 | 0.4691 | 0.4691 | 0.442 | 1012695 |
| 1737070500 | 0.468 | -0.026 | -5.26 | 0.4748 | 0.4855 | 0.4543 | 998392 |
| 1736984100 | 0.494 | -0.0096 | -1.91 | 0.496 | 0.518599 | 0.4607 | 1317375 |
| 1736897700 | 0.5036 | 0.0031001 | 0.62 | 0.5144 | 0.5492 | 0.4882 | 744750 |
| 1736811300 | 0.5004999 | -0.0763 | -13.23 | 0.5314 | 0.5558999 | 0.4522 | 2024628 |
| 1736552100 | 0.5768 | 0.0716 | 14.17 | 0.5049 | 0.6288 | 0.5 | 2208954 |
| 1736379300 | 0.5052 | -0.0781 | -13.39 | 0.5302 | 0.6128 | 0.4606 | 3097397 |
| 1736292900 | 0.5833 | -0.0902 | -13.39 | 0.6738 | 0.698499 | 0.55 | 3736624 |
| 1736206500 | 0.6735 | -0.0969 | -12.58 | 0.775 | 0.7799 | 0.6618 | 5329870 |
| 1735947300 | 0.7704 | -0.0331 | -4.12 | 0.7975 | 0.8428 | 0.7118 | 6822040 |
| 1735860900 | 0.8035 | 0.1068 | 15.33 | 0.7543 | 0.8899 | 0.6601 | 8580123 |
| 1735688100 | 0.6967 | -0.1133 | -13.99 | 0.899 | 0.8995 | 0.5188 | 13260528 |
| 1735601700 | 0.81 | 0.1088 | 15.52 | 0.9298 | 1.1 | 0.78 | 42938967 |
| 1735342500 | 0.7012 | 0.2857 | 68.76 | 0.547 | 0.93 | 0.4922 | 74027508 |
| 1735256100 | 0.4155 | -0.0225 | -5.14 | 0.4298 | 0.4799 | 0.4099999 | 2118861 |
| 1735077840 | 0.438 | 0.038 | 9.50 | 0.4 | 0.45 | 0.3705 | 1651929 |
| 1734996900 | 0.4 | 0.0232 | 6.16 | 0.3957 | 0.4 | 0.378 | 853132 |
| 1734737700 | 0.3768 | -0.0157 | -4.00 | 0.3863 | 0.3996 | 0.36 | 3979343 |
| 1734651300 | 0.3925 | -0.014 | -3.44 | 0.4225 | 0.428 | 0.3903 | 1276759 |
| 1734564900 | 0.4064999 | -0.0008 | -0.20 | 0.4134 | 0.4367 | 0.4027 | 1364996 |
| 1734478500 | 0.4073 | -0.0215 | -5.01 | 0.4269 | 0.4433 | 0.4054 | 1035499 |
| 1734392100 | 0.4288 | 0.0188001 | 4.59 | 0.4064999 | 0.4499 | 0.4045 | 1341437 |
| 1734132900 | 0.4099999 | 0.003 | 0.74 | 0.4 | 0.4218 | 0.4 | 678042 |
| 1734046500 | 0.4069999 | -0.012 | -2.86 | 0.4117 | 0.425606 | 0.397 | 797151 |
| 1733960100 | 0.419 | -0.0062 | -1.46 | 0.4225 | 0.438199 | 0.4136 | 601389 |
| 1733873700 | 0.4252 | 0.0024 | 0.57 | 0.4238 | 0.443 | 0.4112 | 992569 |
| 1733787300 | 0.4228 | -0.0036 | -0.84 | 0.44 | 0.4439 | 0.4139 | 662050 |
| 1733528100 | 0.4264 | 0.0064 | 1.52 | 0.4118 | 0.4399 | 0.4026 | 969570 |
| 1733441700 | 0.42 | -0.0236 | -5.32 | 0.4303 | 0.4516 | 0.4112 | 985702 |
| 1733355300 | 0.4436 | 0.029 | 6.99 | 0.43 | 0.465 | 0.42 | 1285943 |
| 1733268900 | 0.4146 | -0.0054 | -1.29 | 0.4073 | 0.432 | 0.3995 | 1117881 |
| 1733182500 | 0.42 | 0.0123 | 3.02 | 0.4114 | 0.4559 | 0.3978999 | 1630539 |
| 1732917840 | 0.4077 | -0.0218 | -5.08 | 0.44 | 0.4417 | 0.3946 | 1114285 |
| 1732750500 | 0.4295 | -0.0227 | -5.02 | 0.4449 | 0.49 | 0.42 | 1425303 |
| 1732664100 | 0.4522 | 0.0147 | 3.36 | 0.4289 | 0.5 | 0.4252 | 2614215 |
| 1732577700 | 0.4375 | 0.053 | 13.78 | 0.38 | 0.4642 | 0.38 | 4941102 |
| 1732318500 | 0.3845 | -0.0596 | -13.42 | 0.42 | 0.4345 | 0.36 | 2905246 |
| 1732232100 | 0.4441 | -0.067 | -13.11 | 0.468 | 0.5 | 0.431 | 2786020 |
| 1732145700 | 0.5111 | -0.124 | -19.52 | 0.5556 | 0.589 | 0.451 | 6241365 |
| 1732059300 | 0.6351 | 0.1257 | 24.68 | 0.52 | 0.66 | 0.5031 | 8912842 |
| 1731972900 | 0.5094 | 0.0592 | 13.15 | 0.4148 | 0.5501 | 0.4051 | 12577036 |
| 1731713700 | 0.4502 | 0.1002 | 28.63 | 0.4387 | 0.52 | 0.38 | 139754367 |
| 1731627300 | 0.35 | -0.03 | -7.89 | 0.3735 | 0.4264 | 0.3407 | 3068244 |
| 1731540900 | 0.38 | 0.05 | 15.15 | 0.3202999 | 0.43 | 0.3129 | 5191547 |
| 1731454500 | 0.33 | -0.0144 | -4.18 | 0.34 | 0.3415 | 0.3151 | 1718593 |
| 1731368100 | 0.3444 | -0.0075 | -2.13 | 0.3570999 | 0.36 | 0.3279 | 2065879 |
| 1731108900 | 0.3519 | 0.0119 | 3.50 | 0.34 | 0.366 | 0.34 | 1341342 |
| 1731022500 | 0.34 | -0.0435 | -11.34 | 0.4 | 0.405 | 0.34 | 2090952 |
| 1730936100 | 0.3835 | -0.0164 | -4.10 | 0.38 | 0.4097 | 0.3767 | 1559794 |
| 1730849700 | 0.3999 | 0.0344 | 9.41 | 0.3655 | 0.42 | 0.355 | 2755308 |
| 1730763300 | 0.3655 | -0.0644 | -14.98 | 0.4099999 | 0.415 | 0.3426 | 3413399 |
| 1730500500 | 0.4299 | -0.0524 | -10.86 | 0.48 | 0.48 | 0.4172 | 4370411 |
| 1730414100 | 0.4823 | 0.011 | 2.33 | 0.4016 | 0.505 | 0.3988 | 12723846 |
| 1730327700 | 0.4713 | 0.0753 | 19.02 | 0.6572 | 0.6889999 | 0.452 | 250132756 |
| 1730241300 | 0.396 | 0.02 | 5.32 | 0.376 | 0.4 | 0.3623 | 499286 |
| 1730154900 | 0.376 | 0.0125 | 3.44 | 0.3635 | 0.3835 | 0.358 | 286375 |
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
