Premium
Enovix Corporation (6Q81)
TG
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 | 0.451 | 8.08098907006 | 5.581 | 6.112 | 5.5 | 8638 | 5.9 | DE |
| 4 | -1.3 | -17.7304964539 | 7.332 | 7.332 | 4.8345 | 8866 | 5.59899024 | DE |
| 12 | -6.092 | -50.2474430881 | 12.124 | 39.705 | 4.8345 | 5705 | 7.78351544 | DE |
| 26 | -4 | -39.8724082935 | 10.032 | 39.705 | 4.8345 | 8060 | 9.21278509 | DE |
| 52 | 0.532 | 9.67272727273 | 5.5 | 39.705 | 4.8345 | 6304 | 9.82665737 | DE |
| 156 | -6.673 | -52.5226288863 | 12.705 | 39.705 | 4.8345 | 4795 | 9.77557611 | DE |
| 260 | -6.673 | -52.5226288863 | 12.705 | 39.705 | 4.8345 | 4795 | 9.77557611 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745526420 | 5.9 | 0.3 | 5.41 | 5.581 | 5.95 | 5.5 | 8638 |
| 1745440020 | 5.597 | 0.16 | 2.96 | 5.736 | 5.938 | 5.597 | 11265 |
| 1745353620 | 5.436 | 0.25 | 4.80 | 5.413 | 5.5599999 | 5.339 | 4563 |
| 1744921620 | 5.187 | 0.14 | 2.71 | 5.244 | 5.244 | 5.187 | 315 |
| 1744835220 | 5.05 | -0.2 | -3.75 | 5.184 | 5.247 | 5.05 | 2487 |
| 1744748820 | 5.247 | 0.03 | 0.54 | 5.367 | 5.367 | 5.247 | 397 |
| 1744662420 | 5.219 | 0.1 | 1.93 | 5.6 | 5.649 | 5.143 | 8709 |
| 1744403220 | 5.12 | -0.14 | -2.66 | 5.506 | 5.506 | 5.062 | 12640 |
| 1744316820 | 5.26 | -0.92 | -14.83 | 6.194 | 6.194 | 5.096 | 7915 |
| 1744230420 | 6.176 | 1.24 | 25.02 | 4.8345 | 6.1929999 | 4.8345 | 6831 |
| 1744144020 | 4.94 | -0.51 | -9.34 | 5.676 | 5.828 | 4.852 | 13065 |
| 1744057620 | 5.449 | -0.22 | -3.81 | 5.425 | 6.1609999 | 4.8655 | 42648 |
| 1743798420 | 5.665 | -0.32 | -5.35 | 5.944 | 6.2 | 5.264 | 10469 |
| 1743712020 | 5.985 | -1.1 | -15.53 | 6.34 | 6.59 | 5.985 | 3947 |
| 1743625620 | 7.085 | 0.31 | 4.50 | 6.68 | 7.085 | 6.68 | 783 |
| 1743539220 | 6.78 | -0.12 | -1.67 | 6.905 | 6.932 | 6.564 | 3379 |
| 1743452820 | 6.895 | -0.05 | -0.65 | 6.784 | 7 | 6.519 | 4855 |
| 1743197220 | 6.94 | -0.58 | -7.70 | 7.332 | 7.332 | 6.818 | 6231 |
| 1743110820 | 7.519 | -0.07 | -0.95 | 7.57 | 7.57 | 7.405 | 622 |
| 1743024420 | 7.591 | -0.63 | -7.63 | 7.92 | 7.92 | 7.591 | 1418 |
| 1742938020 | 8.218 | -0.07 | -0.87 | 8.227 | 8.315 | 8.0399999 | 844 |
| 1742851620 | 8.2899999 | 0.65 | 8.58 | 8.076 | 8.406 | 7.955 | 17819 |
| 1742592420 | 7.635 | 0.32 | 4.36 | 7.226 | 7.635 | 7.226 | 79 |
| 1742506020 | 7.316 | -0.14 | -1.83 | 7.577 | 7.577 | 7.316 | 558 |
| 1742419620 | 7.452 | 0.21 | 2.86 | 7.202 | 7.635 | 7.202 | 1411 |
| 1742333220 | 7.245 | -0.42 | -5.45 | 7.55 | 7.55 | 7.245 | 134 |
| 1742246820 | 7.663 | 0.69 | 9.88 | 7.066 | 7.663 | 7.066 | 9726 |
| 1741987620 | 6.974 | 0.43 | 6.60 | 6.753 | 7.053 | 6.66 | 5189 |
| 1741901220 | 6.542 | -0.45 | -6.41 | 7.107 | 7.107 | 6.542 | 645 |
| 1741814820 | 6.99 | 0.09 | 1.32 | 7.033 | 7.066 | 6.871 | 838 |
| 1741728420 | 6.899 | -0.28 | -3.91 | 7.175 | 7.45 | 6.787 | 9839 |
| 1741642020 | 7.18 | -0.59 | -7.58 | 7.989 | 7.996 | 7.165 | 2149 |
| 1741382820 | 7.769 | 0.09 | 1.22 | 7.792 | 7.943 | 7.5 | 825 |
| 1741296420 | 7.675 | -0.29 | -3.58 | 8.017 | 8.017 | 7.675 | 2637 |
| 1741210020 | 7.96 | -0.3 | -3.67 | 8.153 | 8.362 | 7.825 | 5322 |
| 1741123620 | 8.263 | 0.51 | 6.54 | 7.914 | 8.263 | 7.423 | 8655 |
| 1741037220 | 7.756 | -0.55 | -6.63 | 8.5079999 | 8.882 | 7.703 | 9065 |
| 1740778020 | 8.307 | -0.57 | -6.45 | 8.734 | 8.734 | 8.302 | 1379 |
| 1740691620 | 8.88 | -0.27 | -2.95 | 9.551 | 9.64 | 8.88 | 8002 |
| 1740605220 | 9.15 | 0.08 | 0.88 | 9.174 | 9.3219999 | 9.15 | 629 |
| 1740518820 | 9.07 | -0.39 | -4.07 | 9.206 | 9.206 | 8.685 | 4763 |
| 1740432420 | 9.455 | -0.98 | -9.40 | 10.376 | 10.376 | 9.401 | 5052 |
| 1740173220 | 10.436 | -0.2 | -1.86 | 11.12 | 11.65 | 10.336 | 18485 |
| 1740086820 | 10.634 | -0.24 | -2.23 | 11 | 11 | 9.983 | 3846 |
| 1740000420 | 10.876 | -0.26 | -2.35 | 11.03 | 11.052 | 10.618 | 1208 |
| 1739914020 | 11.138 | 0.14 | 1.25 | 11.222 | 11.222 | 11.1 | 12432 |
| 1739827620 | 11 | 0.44 | 4.17 | 10.998 | 11 | 10.854 | 284 |
| 1739568420 | 10.56 | 0.05 | 0.49 | 10.506 | 10.56 | 10.481999 | 172 |
| 1739482020 | 10.507999 | -0.34 | -3.12 | 10.558 | 10.68 | 10.428 | 3622 |
| 1739395620 | 10.846 | 0.62 | 6.02 | 10.356 | 10.846 | 10.13 | 720 |
| 1739309220 | 10.23 | -1.25 | -10.89 | 11.266 | 11.266 | 10.183999 | 5258 |
| 1739222820 | 11.48 | 0.13 | 1.15 | 11.582 | 11.616 | 11.3 | 1372 |
| 1738963620 | 11.35 | 0 | 0.00 | 11.622 | 39.705 | 10.988 | 3427 |
| 1738877220 | 11.35 | 0.08 | 0.71 | 11.352 | 12 | 11.18 | 5751 |
| 1738790820 | 11.27 | -0.13 | -1.18 | 11.318 | 11.55 | 11.212 | 770 |
| 1738704420 | 11.404 | -0.48 | -4.07 | 11.518 | 11.78 | 11.404 | 7967 |
| 1738618020 | 11.888 | 0.37 | 3.25 | 11.364 | 11.888 | 10.992 | 5223 |
| 1738358820 | 11.514 | -0.26 | -2.24 | 12.124 | 12.45 | 11.5 | 12659 |
| 1738272420 | 11.778 | 0.38 | 3.30 | 11.366 | 11.976 | 11.366 | 8962 |
| 1738186020 | 11.402 | 0.49 | 4.51 | 11.45 | 11.82 | 11.392 | 6153 |
| 1738099620 | 10.91 | 0.32 | 3.06 | 10.76 | 10.91 | 10.76 | 590 |
| 1738013220 | 10.586 | -1.31 | -11.04 | 11.598 | 11.598 | 10.384 | 6379 |
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
