Premium
Connexa Sports Technologies Inc (YYAI)
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 | 0.021 | 5.07246376812 | 0.414 | 0.45 | 0.3501 | 246832 | 0.40557988 | CS |
| 4 | -0.555 | -56.0606060606 | 0.99 | 1.08 | 0.3501 | 1658569 | 0.56036953 | CS |
| 12 | -4.285 | -90.7838983051 | 4.72 | 4.8 | 0.3501 | 850030 | 0.88555912 | CS |
| 26 | -12.165 | -96.5476190476 | 12.6 | 12.79 | 0.3501 | 454911 | 1.80110901 | CS |
| 52 | -31.765 | -98.649068323 | 32.2 | 53 | 0.3501 | 682006 | 14.86862823 | CS |
| 156 | -31.765 | -98.649068323 | 32.2 | 53 | 0.3501 | 682006 | 14.86862823 | CS |
| 260 | -31.765 | -98.649068323 | 32.2 | 53 | 0.3501 | 682006 | 14.86862823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.449 | 0.0329 | 7.91 | 0.425101 | 0.47 | 0.425101 | 373757 |
| 1739489700 | 0.4161 | 0.0136 | 3.38 | 0.391 | 0.4268 | 0.38 | 303949 |
| 1739403300 | 0.4025 | 0.0155 | 4.01 | 0.3902 | 0.435 | 0.3711999 | 355702 |
| 1739316900 | 0.387 | -0.0143 | -3.56 | 0.3977 | 0.4 | 0.3501 | 184446 |
| 1739230500 | 0.4013 | -0.0107 | -2.60 | 0.42 | 0.42 | 0.39 | 110219 |
| 1738971300 | 0.412 | -0.0129 | -3.04 | 0.414 | 0.42 | 0.388 | 279846 |
| 1738884900 | 0.4249 | -0.0141 | -3.21 | 0.421 | 0.4399 | 0.405 | 296219 |
| 1738798500 | 0.439 | 0.0396 | 9.91 | 0.39 | 0.46 | 0.375 | 710983 |
| 1738712100 | 0.3994 | -0.0006 | -0.15 | 0.4005 | 0.4099 | 0.382 | 240666 |
| 1738625700 | 0.4 | -0.005 | -1.23 | 0.399 | 0.4183 | 0.373 | 290456 |
| 1738366500 | 0.405 | -0.015 | -3.57 | 0.4299 | 0.4299 | 0.385 | 390350 |
| 1738280100 | 0.42 | -0.0003 | -0.07 | 0.401 | 0.4487 | 0.3711 | 774205 |
| 1738193700 | 0.4203 | -0.0131 | -3.02 | 0.423 | 0.4688 | 0.405 | 953178 |
| 1738107300 | 0.4334 | -0.1667 | -27.78 | 0.508 | 0.5878 | 0.4101 | 1402477 |
| 1738020900 | 0.6001 | 0.1521 | 33.95 | 0.425 | 0.75 | 0.3753 | 20779587 |
| 1737761700 | 0.448 | -0.1815 | -28.83 | 0.529 | 0.5699999 | 0.4134 | 1586252 |
| 1737675300 | 0.6294999 | 0 | 0.00 | 0.6294999 | 0.6294999 | 0.6294999 | 0 |
| 1737588900 | 0.6294999 | -0.1405 | -18.25 | 0.75 | 0.75 | 0.612 | 356154 |
| 1737502500 | 0.77 | -0.06 | -7.23 | 0.865 | 0.9 | 0.74 | 244080 |
| 1737156900 | 0.83 | -0.21 | -20.19 | 0.99 | 1.08 | 0.8098 | 595475 |
| 1737070500 | 1.04 | -0.19 | -15.45 | 1.21 | 1.2438 | 0.8211 | 2228618 |
| 1736984100 | 1.23 | -0.26 | -17.45 | 1.65 | 1.66 | 1.17 | 2055121 |
| 1736897700 | 1.49 | 0.21 | 16.41 | 1.27 | 1.66 | 1.19 | 399418 |
| 1736811300 | 1.28 | -0.03 | -2.29 | 1.32 | 1.32 | 1.22 | 71763 |
| 1736552100 | 1.31 | -0.01 | -0.76 | 1.32 | 1.33 | 1.16 | 66820 |
| 1736379300 | 1.32 | 0.01 | 0.76 | 1.36 | 1.36 | 1.26 | 138477 |
| 1736292900 | 1.31 | -0.04 | -2.96 | 1.4182999 | 1.44 | 1.26 | 146041 |
| 1736206500 | 1.35 | 0.06 | 4.65 | 1.34 | 1.52 | 1.2649 | 206010 |
| 1735947300 | 1.29 | 0.02 | 1.57 | 1.24 | 1.33 | 1.21 | 96122 |
| 1735860900 | 1.27 | 0.03 | 2.42 | 1.2043 | 1.3 | 1.2 | 74954 |
| 1735688100 | 1.24 | 0.03 | 2.48 | 1.21 | 1.27 | 1.17 | 88979 |
| 1735601700 | 1.21 | 0.02 | 1.68 | 1.2 | 1.22 | 1.11 | 114347 |
| 1735342500 | 1.19 | 0.04 | 3.48 | 1.1883999 | 1.2 | 1.09 | 59080 |
| 1735256100 | 1.15 | 0.03 | 2.68 | 1.15 | 1.2 | 1.1 | 60194 |
| 1735077840 | 1.12 | 0.02 | 1.82 | 1.09 | 1.2254 | 1.025 | 137236 |
| 1734996900 | 1.1 | 0.06 | 5.77 | 1.05 | 1.29 | 1.05 | 300565 |
| 1734737700 | 1.04 | 0.1 | 10.64 | 0.98 | 1.06 | 0.91 | 142727 |
| 1734651300 | 0.94 | -0.09 | -8.74 | 1.0279 | 1.03 | 0.88 | 158391 |
| 1734564900 | 1.03 | 0 | 0.00 | 0.9945 | 1.05 | 0.99 | 97878 |
| 1734478500 | 1.03 | 0.01 | 0.98 | 1.02 | 1.09 | 0.97 | 189393 |
| 1734392100 | 1.02 | -0.06 | -5.81 | 1.0839 | 1.091 | 1 | 157423 |
| 1734132900 | 1.0829 | 0 | 0.27 | 1.0737 | 1.09 | 0.9452 | 194309 |
| 1734046500 | 1.08 | -0.09 | -7.69 | 1.17 | 1.1854 | 1.0293 | 769682 |
| 1733960100 | 1.17 | -0.03 | -2.50 | 1.1862 | 1.21 | 1.12 | 192652 |
| 1733873700 | 1.2 | -0.02 | -1.64 | 1.2354 | 1.254 | 1.11 | 319150 |
| 1733787300 | 1.22 | -0.02 | -1.61 | 1.24 | 1.3 | 1.17 | 786958 |
| 1733528100 | 1.24 | -0.08 | -6.06 | 1.33 | 1.36 | 1.18 | 475509 |
| 1733441700 | 1.32 | -0.02 | -1.49 | 1.35 | 1.47 | 1.2301 | 210025 |
| 1733355300 | 1.34 | -0.03 | -2.19 | 1.3254999 | 1.3843 | 1.2 | 182075 |
| 1733268900 | 1.37 | -0.05 | -3.52 | 1.435 | 1.4802 | 1.34 | 251752 |
| 1733182500 | 1.42 | 0.01 | 0.71 | 1.46 | 1.54 | 1.37 | 239974 |
| 1732917840 | 1.41 | 0.02 | 1.44 | 1.43 | 1.541 | 1.07 | 987428 |
| 1732750500 | 1.3899999 | -0.78 | -35.94 | 2.24 | 2.35 | 1.1299999 | 2253001 |
| 1732664100 | 2.17 | -0.58 | -21.09 | 2.77 | 2.899 | 2.07 | 385502 |
| 1732577700 | 2.75 | -0.77 | -21.88 | 3.57 | 3.57 | 2.5099999 | 436658 |
| 1732318500 | 3.52 | -1.19 | -25.27 | 4.72 | 4.8 | 2.4308 | 1373126 |
| 1732232100 | 4.71 | -0.34 | -6.73 | 5.0199999 | 5.3 | 4.41 | 569969 |
| 1732145700 | 5.05 | -0.24 | -4.54 | 5.19 | 5.49 | 4.7699999 | 606296 |
| 1732059300 | 5.29 | 0.52 | 10.90 | 4.91 | 5.29 | 4.83 | 47993 |
| 1731972900 | 4.7699999 | -0.26 | -5.17 | 5.1 | 5.2 | 4.76 | 18971 |
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
