Premium
Tuya Inc (TUYA)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 4.54545454545 | 1.54 | 1.64 | 1.46 | 459594 | 1.53025214 | CS |
| 4 | 0.04 | 2.54777070064 | 1.57 | 1.6899 | 1.46 | 487298 | 1.55708703 | CS |
| 12 | -0.08 | -4.73372781065 | 1.69 | 1.97 | 1.28 | 1116095 | 1.53631465 | CS |
| 26 | -0.54 | -25.1162790698 | 2.15 | 2.18 | 1.28 | 693453 | 1.5829928 | CS |
| 52 | -0.17 | -9.55056179775 | 1.78 | 2.5 | 1.28 | 502437 | 1.7151153 | CS |
| 156 | -4.26 | -72.5724020443 | 5.87 | 7.41 | 0.7703 | 853917 | 2.97544139 | CS |
| 260 | -25.39 | -94.037037037 | 27 | 27.63 | 0.7703 | 1010488 | 6.59785189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 1.61 | 0.07 | 4.55 | 1.55 | 1.6399999 | 1.545 | 536257 |
| 1731627600 | 1.54 | 0.06 | 4.05 | 1.5 | 1.5699 | 1.495 | 546601 |
| 1731541200 | 1.48 | 0 | 0.00 | 1.5 | 1.5049999 | 1.46 | 556140 |
| 1731454800 | 1.48 | -0.04 | -2.63 | 1.51 | 1.51 | 1.48 | 353409 |
| 1731368400 | 1.52 | 0.01 | 0.66 | 1.535 | 1.535 | 1.5 | 260753 |
| 1731109200 | 1.51 | -0.06 | -3.82 | 1.53 | 1.53 | 1.49 | 286165 |
| 1731022800 | 1.57 | 0.06 | 3.97 | 1.55 | 1.5799 | 1.54 | 538219 |
| 1730936400 | 1.51 | -0.05 | -3.21 | 1.5149999 | 1.53 | 1.49 | 486697 |
| 1730850000 | 1.56 | 0.03 | 1.96 | 1.5599 | 1.58 | 1.52 | 596681 |
| 1730763600 | 1.53 | 0.02 | 1.32 | 1.58 | 1.58 | 1.52 | 321638 |
| 1730500800 | 1.51 | -0.01 | -0.66 | 1.54 | 1.58 | 1.51 | 385484 |
| 1730414400 | 1.52 | -0.07 | -4.40 | 1.58 | 1.59 | 1.48 | 1165709 |
| 1730328000 | 1.59 | -0.03 | -1.85 | 1.61 | 1.6299999 | 1.59 | 382998 |
| 1730241600 | 1.62 | -0.02 | -1.22 | 1.65 | 1.65 | 1.62 | 238018 |
| 1730155200 | 1.6399999 | 0.05 | 3.14 | 1.685 | 1.6899 | 1.6299999 | 750988 |
| 1729896000 | 1.59 | 0.02 | 1.27 | 1.57 | 1.61 | 1.57 | 315974 |
| 1729809600 | 1.57 | -0.01 | -0.63 | 1.58 | 1.58 | 1.56 | 237026 |
| 1729723200 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.6299999 | 1.56 | 624646 |
| 1729636800 | 1.61 | 0.03 | 1.90 | 1.58 | 1.62 | 1.57 | 442735 |
| 1729550400 | 1.58 | 0 | 0.00 | 1.57 | 1.59 | 1.535 | 600134 |
| 1729291200 | 1.58 | 0.04 | 2.60 | 1.61 | 1.6213 | 1.58 | 377017 |
| 1729204800 | 1.54 | -0.05 | -3.14 | 1.58 | 1.6 | 1.525 | 337986 |
| 1729118400 | 1.59 | 0.05 | 3.25 | 1.55 | 1.605 | 1.545 | 375112 |
| 1729032000 | 1.54 | -0.09 | -5.52 | 1.62 | 1.62 | 1.52 | 966972 |
| 1728945600 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.6606 | 1.62 | 786113 |
| 1728686400 | 1.67 | 0 | 0.00 | 1.67 | 1.68 | 1.6399999 | 749009 |
| 1728600000 | 1.67 | -0.04 | -2.34 | 1.685 | 1.705 | 1.655 | 747316 |
| 1728513600 | 1.71 | 0 | 0.00 | 1.68 | 1.74 | 1.67 | 647816 |
| 1728427200 | 1.71 | -0.1 | -5.52 | 1.7 | 1.75 | 1.67 | 1564740 |
| 1728340800 | 1.81 | -0.03 | -1.63 | 1.9 | 1.94 | 1.79 | 2344886 |
| 1728081600 | 1.84 | 0.08 | 4.55 | 1.805 | 1.845 | 1.8 | 1007842 |
| 1727995200 | 1.76 | -0.08 | -4.35 | 1.77 | 1.82 | 1.75 | 981809 |
| 1727908800 | 1.84 | 0.07 | 3.95 | 1.8 | 1.865 | 1.78 | 2316169 |
| 1727822400 | 1.77 | 0.12 | 7.27 | 1.67 | 1.77 | 1.655 | 1187617 |
| 1727735520 | 1.65 | -0.05 | -2.94 | 1.795 | 1.8 | 1.6299999 | 1649660 |
| 1727476800 | 1.7 | 0.03 | 1.80 | 1.68 | 1.75 | 1.66 | 2043182 |
| 1727390400 | 1.67 | 0.1 | 6.37 | 1.61 | 1.7 | 1.58 | 1923564 |
| 1727304000 | 1.57 | 0.06 | 3.97 | 1.45 | 1.585 | 1.45 | 964635 |
| 1727217600 | 1.51 | 0.12 | 8.63 | 1.44 | 1.54 | 1.3899999 | 1417481 |
| 1727131200 | 1.3899999 | 0.09 | 6.92 | 1.28 | 1.42 | 1.28 | 1558053 |
| 1726872000 | 1.3 | -0.18 | -12.16 | 1.44 | 1.45 | 1.3 | 13365817 |
| 1726785600 | 1.48 | 0.1 | 7.25 | 1.42 | 1.49 | 1.4 | 911008 |
| 1726699200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.425 | 1.32 | 866405 |
| 1726612800 | 1.3799999 | 0.06 | 4.55 | 1.35 | 1.4 | 1.33 | 831901 |
| 1726526400 | 1.32 | -0.05 | -3.65 | 1.4 | 1.4069 | 1.29 | 830735 |
| 1726267200 | 1.37 | 0.05 | 3.79 | 1.3799999 | 1.3899999 | 1.32 | 765116 |
| 1726180800 | 1.32 | 0 | 0.00 | 1.335 | 1.34 | 1.3 | 523131 |
| 1726094400 | 1.32 | -0.06 | -4.35 | 1.36 | 1.36 | 1.3 | 565870 |
| 1726008000 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.42 | 1.36 | 818302 |
| 1725921600 | 1.42 | 0.02 | 1.43 | 1.43 | 1.44 | 1.4 | 408283 |
| 1725662400 | 1.4 | -0.05 | -3.45 | 1.4699 | 1.4699 | 1.395 | 675894 |
| 1725576000 | 1.45 | -0.05 | -3.33 | 1.495 | 1.5049999 | 1.45 | 572761 |
| 1725489600 | 1.5 | 0.02 | 1.35 | 1.47 | 1.51 | 1.47 | 362404 |
| 1725403200 | 1.48 | -0.07 | -4.52 | 1.555 | 1.555 | 1.47 | 543428 |
| 1725057600 | 1.55 | 0.05 | 3.33 | 1.51 | 1.55 | 1.49 | 639181 |
| 1724971200 | 1.5 | -0.06 | -3.85 | 1.53 | 1.545 | 1.49 | 890903 |
| 1724884800 | 1.56 | -0.03 | -1.89 | 1.61 | 1.61 | 1.47 | 1030967 |
| 1724798400 | 1.59 | -0.18 | -10.17 | 1.93 | 1.97 | 1.59 | 4819827 |
| 1724712000 | 1.77 | 0.13 | 7.93 | 1.69 | 1.8 | 1.67 | 1596615 |
| 1724452800 | 1.6399999 | 0.04 | 2.50 | 1.61 | 1.68 | 1.5 | 1031952 |
| 1724366400 | 1.6 | 0 | 0.00 | 1.6299999 | 1.67 | 1.6 | 303736 |
| 1724280000 | 1.6 | 0.06 | 3.90 | 1.53 | 1.6 | 1.51 | 208957 |
| 1724193600 | 1.54 | -0.02 | -1.28 | 1.53 | 1.57 | 1.53 | 128853 |
| 1724107200 | 1.56 | -0.03 | -1.89 | 1.59 | 1.59 | 1.53 | 238082 |
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
