Premium
Enovix Corporation (6Q81)
TG
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 | -3.338 | -24.2164828787 | 13.784 | 14.4 | 10.215999 | 11185 | 11.26038136 | DE |
| 4 | 1.678 | 19.1377737226 | 8.768 | 15.5 | 7.77 | 21871 | 10.58375651 | DE |
| 12 | 0.03 | 0.28801843318 | 10.416 | 15.5 | 7.363 | 11111 | 9.79894326 | DE |
| 26 | -6.296 | -37.606020786 | 16.742 | 17.026 | 6.69 | 7221 | 10.01949053 | DE |
| 52 | 0.532 | 5.36614888037 | 9.914 | 17.026 | 5.437 | 5502 | 10.02534044 | DE |
| 156 | -2.259 | -17.7804014168 | 12.705 | 17.026 | 5.437 | 4694 | 10.12016233 | DE |
| 260 | -2.259 | -17.7804014168 | 12.705 | 17.026 | 5.437 | 4694 | 10.12016233 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 10.263999 | -0.55 | -5.07 | 10.95 | 10.95 | 10.215999 | 8355 |
| 1736803620 | 10.812 | -0.31 | -2.82 | 10.944 | 10.948 | 10.279999 | 2890 |
| 1736544420 | 11.126 | -0.95 | -7.85 | 12.066 | 12.352 | 11.126 | 25054 |
| 1736458020 | 12.074 | 0.16 | 1.31 | 11.98 | 12.074 | 11.98 | 519 |
| 1736371620 | 11.918 | -1.85 | -13.44 | 13.784 | 14.4 | 11.606 | 19107 |
| 1736285220 | 13.768 | 1.83 | 15.33 | 13.002 | 15.5 | 12.8 | 22514 |
| 1736198820 | 11.938 | -0.34 | -2.74 | 12.376 | 12.526 | 11.804 | 14795 |
| 1735939620 | 12.274 | 0.5 | 4.28 | 11.8 | 12.274 | 11.54 | 15986 |
| 1735853220 | 11.77 | 1.09 | 10.25 | 10.646 | 11.77 | 10.198 | 10805 |
| 1735594020 | 10.676 | -0.17 | -1.55 | 10.632 | 10.676 | 10.47 | 9346 |
| 1735334820 | 10.844 | 1.17 | 12.08 | 10.702 | 10.932 | 10.476 | 38694 |
| 1734989220 | 9.675 | 0.24 | 2.49 | 9.526 | 9.8379999 | 9.287 | 93902 |
| 1734730020 | 9.44 | 1.67 | 21.49 | 8.484 | 9.634 | 8.465 | 54155 |
| 1734643620 | 7.77 | -0.1 | -1.26 | 7.984 | 8.11 | 7.77 | 6568 |
| 1734557220 | 7.869 | -0.23 | -2.82 | 8.768 | 8.831 | 7.869 | 5371 |
| 1734470820 | 8.097 | -0 | -0.05 | 8.08 | 8.18 | 7.942 | 2395 |
| 1734384420 | 8.101 | -0.49 | -5.75 | 8.465 | 8.517 | 7.363 | 15493 |
| 1734125220 | 8.595 | -0.21 | -2.37 | 8.718 | 8.726 | 8.595 | 4165 |
| 1734038820 | 8.804 | -0.26 | -2.90 | 9.02 | 9.02 | 8.755 | 13599 |
| 1733952420 | 9.067 | 0.18 | 2.06 | 8.756 | 9.067 | 8.756 | 1870 |
| 1733866020 | 8.884 | -0.44 | -4.71 | 9.35 | 9.35 | 8.884 | 4705 |
| 1733779620 | 9.323 | 0.36 | 3.98 | 9.05 | 9.8 | 9.0269999 | 530 |
| 1733520420 | 8.9659999 | -0.1 | -1.05 | 8.9 | 8.9659999 | 8.851 | 2972 |
| 1733434020 | 9.061 | -0.39 | -4.10 | 9.507 | 9.798 | 8.911 | 1954 |
| 1733347620 | 9.448 | -0.13 | -1.38 | 9.499 | 9.595 | 9.445 | 2139 |
| 1733261220 | 9.58 | -0.01 | -0.06 | 9.672 | 10 | 9.111 | 9210 |
| 1733174820 | 9.586 | 0.8 | 9.04 | 8.8829999 | 10.352 | 8.852 | 10452 |
| 1732915620 | 8.791 | 0.1 | 1.20 | 8.846 | 9.09 | 8.791 | 7192 |
| 1732829220 | 8.6869999 | -0.03 | -0.32 | 8.864 | 8.868 | 8.6869999 | 542 |
| 1732742820 | 8.715 | -0.14 | -1.55 | 8.86 | 8.86 | 8.715 | 147 |
| 1732656420 | 8.852 | -0.24 | -2.62 | 9.106 | 9.15 | 8.727 | 15102 |
| 1732570020 | 9.09 | 0.05 | 0.58 | 8.999 | 9.3 | 8.959 | 15404 |
| 1732310820 | 9.038 | 0.29 | 3.29 | 8.622 | 9.124 | 8.622 | 1081 |
| 1732224420 | 8.75 | 0.45 | 5.40 | 8.5459999 | 8.9 | 8.5459999 | 30390 |
| 1732138020 | 8.302 | -0.19 | -2.28 | 8.3119999 | 8.746 | 8.302 | 8533 |
| 1732051620 | 8.496 | 0.4 | 4.91 | 8.186 | 8.496 | 7.84 | 12029 |
| 1731965220 | 8.098 | -0.1 | -1.24 | 8.3119999 | 8.401 | 8.093 | 1505 |
| 1731705960 | 8.1999999 | -0.39 | -4.53 | 8.208 | 8.401 | 8.1999999 | 809 |
| 1731619560 | 8.589 | 0.28 | 3.31 | 8.2899999 | 8.629 | 8.2479999 | 5292 |
| 1731533160 | 8.314 | -0.36 | -4.12 | 8.929 | 8.929 | 8.1679999 | 2454 |
| 1731446820 | 8.6709999 | -0.73 | -7.74 | 9.251 | 9.456 | 8.585 | 5678 |
| 1731360420 | 9.398 | 0.7 | 8.00 | 8.542 | 9.55 | 8.2449999 | 21368 |
| 1731101220 | 8.702 | 0.3 | 3.61 | 8.422 | 8.702 | 8.422 | 5210 |
| 1731014760 | 8.3989999 | 0.02 | 0.20 | 8.4499999 | 8.4629999 | 8.3989999 | 967 |
| 1730928360 | 8.382 | 0 | 0.01 | 8.7579999 | 8.7579999 | 8.189 | 10442 |
| 1730841960 | 8.381 | 0.71 | 9.30 | 7.758 | 8.381 | 7.539 | 7285 |
| 1730755560 | 7.668 | -0.88 | -10.27 | 8.4 | 8.4949999 | 7.668 | 4774 |
| 1730496360 | 8.5459999 | 0.12 | 1.41 | 8.345 | 8.754 | 8.345 | 6024 |
| 1730409960 | 8.427 | -0.81 | -8.76 | 9.3249999 | 9.3249999 | 7.439 | 14301 |
| 1730323560 | 9.236 | -1.66 | -15.22 | 11 | 11 | 8.706 | 20143 |
| 1730237160 | 10.894 | 0.22 | 2.02 | 10.683999 | 12.42 | 9.805 | 8279 |
| 1730150760 | 10.678 | 0.98 | 10.08 | 9.823 | 10.742 | 9.701 | 2402 |
| 1729888020 | 9.6999999 | -0.37 | -3.71 | 10.032 | 10.038 | 9.6999999 | 1368 |
| 1729801560 | 10.074 | 0.54 | 5.70 | 9.766 | 10.134 | 9.66 | 1249 |
| 1729715160 | 9.531 | -0.81 | -7.79 | 10.416 | 10.416 | 9.531 | 3595 |
| 1729628760 | 10.336 | -0.32 | -3.04 | 10.368 | 10.603999 | 10.336 | 1020 |
| 1729542360 | 10.66 | -0.02 | -0.15 | 10.624 | 10.66 | 10.15 | 768 |
| 1729283160 | 10.676 | 0.07 | 0.68 | 10.65 | 10.85 | 10.65 | 922 |
| 1729196760 | 10.603999 | 0.81 | 8.24 | 10.214 | 10.86 | 10.214 | 871 |
| 1729110360 | 9.797 | -1.37 | -12.29 | 10.612 | 10.612 | 9.797 | 8537 |
| 1729023960 | 11.17 | -0.93 | -7.69 | 11.626 | 11.65 | 11.132 | 1276 |
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
