Premium
WiSA Technologies Inc (WISA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2884 | 16.2790697674 | 1.7716 | 2.06 | 1.65 | 1635140 | 1.79731507 | CS |
| 4 | 0.4099 | 24.8409187322 | 1.6501 | 2.06 | 1.5201 | 595723 | 1.75552929 | CS |
| 12 | 0.3 | 17.0454545455 | 1.76 | 2.4 | 1.5201 | 574054 | 1.81027564 | CS |
| 26 | -0.32 | -13.4453781513 | 2.38 | 3.34 | 1.15 | 2082865 | 2.78858205 | CS |
| 52 | -16.195 | -88.7154204328 | 18.255 | 18.75 | 1.15 | 10448210 | 4.79280491 | CS |
| 156 | -23547.94 | -99.9912526539 | 23550 | 23700 | 1.15 | 6526636 | 770.78995526 | CS |
| 260 | -8997.94 | -99.9771111111 | 9000 | 112500 | 1.15 | 4288728 | 5696.14707447 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.06 | 0.25 | 13.81 | 1.82 | 2.1 | 1.82 | 2382720 |
| 1734996900 | 1.81 | 0.11 | 6.47 | 1.91 | 1.96 | 1.65 | 7217357 |
| 1734737700 | 1.7 | -0.02 | -1.16 | 1.72 | 1.84 | 1.6856 | 377378 |
| 1734651300 | 1.72 | 0.03 | 1.78 | 1.67 | 1.74 | 1.6500999 | 231836 |
| 1734564900 | 1.69 | -0.02 | -1.17 | 1.69 | 1.76 | 1.6601 | 185031 |
| 1734478500 | 1.71 | -0.04 | -2.29 | 1.77 | 1.78 | 1.68 | 211337 |
| 1734392100 | 1.75 | 0.16 | 10.06 | 1.6299999 | 1.76 | 1.5762 | 481072 |
| 1734132900 | 1.59 | -0.02 | -1.24 | 1.65 | 1.69 | 1.56 | 140372 |
| 1734046500 | 1.61 | -0.04 | -2.42 | 1.66 | 1.74 | 1.6 | 425093 |
| 1733960100 | 1.65 | -0.01 | -0.60 | 1.67 | 1.67 | 1.61 | 116596 |
| 1733873700 | 1.66 | -0.01 | -0.60 | 1.69 | 1.71 | 1.6 | 163179 |
| 1733787300 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.65 | 187158 |
| 1733528100 | 1.7 | 0.07 | 4.29 | 1.6 | 1.705 | 1.6 | 315223 |
| 1733441700 | 1.6299999 | 0.04 | 2.52 | 1.61 | 1.65 | 1.54 | 241876 |
| 1733355300 | 1.59 | 0 | 0.00 | 1.58 | 1.62 | 1.56 | 118631 |
| 1733268900 | 1.59 | -0.04 | -2.45 | 1.6 | 1.62 | 1.56 | 124728 |
| 1733182500 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.69 | 1.58 | 178552 |
| 1732917840 | 1.65 | 0.03 | 1.85 | 1.6399999 | 1.655 | 1.5601 | 90539 |
| 1732750500 | 1.62 | 0.05 | 3.18 | 1.6399999 | 1.65 | 1.5403 | 345212 |
| 1732664100 | 1.57 | -0.05 | -3.09 | 1.61 | 1.67 | 1.5201 | 270478 |
| 1732577700 | 1.62 | -0.11 | -6.09 | 1.73 | 1.7505 | 1.6 | 531971 |
| 1732318500 | 1.725 | -0.12 | -6.25 | 1.84 | 1.84 | 1.69 | 413207 |
| 1732232100 | 1.84 | -0.02 | -1.08 | 1.89 | 1.92 | 1.75 | 284419 |
| 1732145700 | 1.86 | -0.25 | -11.85 | 2.0099999 | 2.0194 | 1.85 | 560290 |
| 1732059300 | 2.11 | 0.04 | 1.93 | 2.07 | 2.22 | 2.07 | 401763 |
| 1731972900 | 2.07 | 0 | 0.00 | 2.17 | 2.4 | 2.0299999 | 1528180 |
| 1731713700 | 2.07 | 0.13 | 6.70 | 1.97 | 2.18 | 1.88 | 1476916 |
| 1731627300 | 1.94 | 0.09 | 4.86 | 1.88 | 1.975 | 1.8187 | 354023 |
| 1731540900 | 1.85 | -0.01 | -0.54 | 1.88 | 1.98 | 1.82 | 294044 |
| 1731454500 | 1.86 | 0.03 | 1.64 | 1.83 | 1.88 | 1.79 | 219016 |
| 1731368100 | 1.83 | 0 | 0.00 | 1.81 | 1.83 | 1.74 | 186669 |
| 1731108900 | 1.83 | 0.04 | 2.23 | 1.75 | 1.83 | 1.7294 | 217551 |
| 1731022500 | 1.79 | 0.05 | 2.87 | 1.75 | 1.82 | 1.75 | 177479 |
| 1730936100 | 1.74 | -0.08 | -4.40 | 1.84 | 1.84 | 1.74 | 168762 |
| 1730849700 | 1.82 | 0 | 0.00 | 1.81 | 1.85 | 1.73 | 178058 |
| 1730763300 | 1.82 | -0.03 | -1.62 | 1.84 | 1.89 | 1.81 | 87105 |
| 1730500500 | 1.85 | 0.01 | 0.54 | 1.85 | 1.9 | 1.84 | 148060 |
| 1730414100 | 1.84 | -0.08 | -4.17 | 1.89 | 1.905 | 1.8299 | 123388 |
| 1730327700 | 1.92 | 0.1 | 5.49 | 1.8 | 1.97 | 1.8 | 310297 |
| 1730241300 | 1.82 | -0.17 | -8.54 | 2.0099999 | 2.0099999 | 1.7744 | 348821 |
| 1730154900 | 1.99 | 0.08 | 4.19 | 2.05 | 2.16 | 1.82 | 1425121 |
| 1729895700 | 1.91 | 0.2 | 11.70 | 1.69 | 2.05 | 1.69 | 1787442 |
| 1729809300 | 1.71 | -0.04 | -2.29 | 1.8 | 1.85 | 1.65 | 5415904 |
| 1729722900 | 1.75 | -0.07 | -3.85 | 1.78 | 1.835 | 1.75 | 109049 |
| 1729636500 | 1.82 | -0.03 | -1.62 | 1.82 | 1.85 | 1.77 | 125118 |
| 1729550100 | 1.85 | 0.01 | 0.54 | 1.84 | 1.87 | 1.8 | 158985 |
| 1729290900 | 1.84 | 0.09 | 5.14 | 1.84 | 1.87 | 1.73 | 248967 |
| 1729204500 | 1.75 | -0.12 | -6.42 | 1.87 | 1.89 | 1.7 | 465993 |
| 1729118100 | 1.87 | 0.14 | 8.09 | 1.96 | 1.98 | 1.6 | 2890669 |
| 1729031700 | 1.73 | 0.03 | 1.76 | 1.67 | 1.7469 | 1.6399999 | 224896 |
| 1728945300 | 1.7 | 0.11 | 6.92 | 1.57 | 1.73 | 1.57 | 283446 |
| 1728686100 | 1.59 | -0.03 | -1.85 | 1.62 | 1.631219 | 1.59 | 95052 |
| 1728599700 | 1.62 | 0.05 | 3.18 | 1.6 | 1.6506 | 1.555 | 179809 |
| 1728513300 | 1.57 | -0.04 | -2.48 | 1.6299999 | 1.65 | 1.57 | 154378 |
| 1728426900 | 1.61 | -0.05 | -3.01 | 1.6399999 | 1.65 | 1.55 | 197976 |
| 1728340500 | 1.66 | -0.07 | -4.05 | 1.73 | 1.76 | 1.65 | 235069 |
| 1728081300 | 1.73 | 0.06 | 3.59 | 1.68 | 1.7399 | 1.6552 | 154959 |
| 1727994900 | 1.67 | 0 | 0.00 | 1.68 | 1.68 | 1.588 | 208355 |
| 1727908500 | 1.67 | -0.02 | -1.18 | 1.7 | 1.74 | 1.6399999 | 290691 |
| 1727822100 | 1.69 | -0.08 | -4.25 | 1.76 | 1.76 | 1.67 | 202586 |
| 1727735700 | 1.765 | -0.01 | -0.28 | 1.77 | 1.77 | 1.68 | 257960 |
| 1727476500 | 1.77 | -0.1 | -5.35 | 1.88 | 1.88 | 1.72 | 491357 |
| 1727390100 | 1.87 | -0.22 | -10.53 | 2.13 | 2.15 | 1.8201 | 2455303 |
| 1727303700 | 2.09 | 0.13 | 6.63 | 1.96 | 2.09 | 1.86 | 901951 |
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
