Premium
Everspin Technologies Inc (E5N)
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 | 0.5 | 9.25925925926 | 5.4 | 5.8 | 5.4 | 828 | 5.59341522 | DE |
| 4 | -0.75 | -11.2781954887 | 6.65 | 6.65 | 5.3499999 | 636 | 5.86179971 | DE |
| 12 | 0.2 | 3.50877192982 | 5.7 | 6.65 | 5.3499999 | 593 | 5.96496656 | DE |
| 26 | 0.94 | 18.9516129032 | 4.96 | 6.65 | 4.6399999 | 516 | 5.76564962 | DE |
| 52 | -1.9 | -24.358974359 | 7.8 | 8.6 | 4.54 | 439 | 5.91351519 | DE |
| 156 | -3.5499999 | -37.5661369055 | 9.4499999 | 9.5 | 4.54 | 405 | 6.13073729 | DE |
| 260 | -3.5499999 | -37.5661369055 | 9.4499999 | 9.5 | 4.54 | 405 | 6.13073729 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 5.8 | 0.25 | 4.50 | 5.8 | 5.8 | 5.8 | 125 |
| 1739914020 | 5.55 | -0.1 | -1.77 | 5.55 | 5.55 | 5.55 | 1205 |
| 1739827620 | 5.65 | 0.25 | 4.63 | 5.6 | 5.65 | 5.6 | 1198 |
| 1739568420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1739482020 | 5.4 | -0.15 | -2.70 | 5.4 | 5.4 | 5.4 | 80 |
| 1739395620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1739309220 | 5.55 | 0.15 | 2.78 | 5.5 | 5.55 | 5.4 | 1600 |
| 1739222820 | 5.4 | -0.25 | -4.42 | 5.3499999 | 5.55 | 5.3499999 | 315 |
| 1738963620 | 5.65 | 0.15 | 2.73 | 5.65 | 5.65 | 5.65 | 7 |
| 1738877220 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 100 |
| 1738790820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1738704420 | 5.6 | -0.45 | -7.44 | 5.45 | 5.6 | 5.45 | 91 |
| 1738618020 | 6.05 | 0.1 | 1.68 | 6.05 | 6.05 | 6.05 | 11 |
| 1738358820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738272420 | 5.95 | -0.15 | -2.46 | 5.95 | 5.95 | 5.95 | 25 |
| 1738186020 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738099620 | 6.1 | 0.15 | 2.52 | 6.05 | 6.1 | 6.05 | 3254 |
| 1738013220 | 5.95 | -0.3 | -4.80 | 5.95 | 5.95 | 5.95 | 15 |
| 1737754020 | 6.25 | -0.2 | -3.10 | 6.25 | 6.25 | 6.25 | 1 |
| 1737667620 | 6.45 | 0.25 | 4.03 | 6.65 | 6.65 | 6.45 | 1005 |
| 1737581220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737494820 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 2309 |
| 1737408420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737149220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737062820 | 6.25 | -0.25 | -3.85 | 6.25 | 6.25 | 6.25 | 225 |
| 1736976420 | 6.5 | 0.45 | 7.44 | 6.2 | 6.5 | 6.2 | 245 |
| 1736890020 | 6.05 | -0.35 | -5.47 | 6.05 | 6.05 | 6.05 | 200 |
| 1736803620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736544420 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736458020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736371620 | 6.4 | 0.1 | 1.59 | 6.4 | 6.4 | 6.4 | 20 |
| 1736285220 | 6.3 | 0.15 | 2.44 | 6.45 | 6.45 | 6.3 | 253 |
| 1736198820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1735939620 | 6.15 | -0.15 | -2.38 | 6.15 | 6.15 | 6.15 | 656 |
| 1735853220 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 25 |
| 1735594020 | 6.4 | 0.55 | 9.40 | 6.4 | 6.4 | 6.4 | 2 |
| 1735334820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734989220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 20 |
| 1734730020 | 5.85 | -0.15 | -2.50 | 5.85 | 5.85 | 5.85 | 60 |
| 1734643620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734557220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734470820 | 6 | -0.25 | -4.00 | 6 | 6 | 6 | 6 |
| 1734384420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734125220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734038820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733952420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733866020 | 6.25 | 0.4 | 6.84 | 6.15 | 6.25 | 6.15 | 1098 |
| 1733779620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733520420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733434020 | 5.85 | 0 | 0.00 | 5.75 | 5.85 | 5.75 | 2110 |
| 1733347620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733261220 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 277 |
| 1733174820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732915620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732829220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732742820 | 5.9 | 0.1 | 1.72 | 5.7 | 5.9 | 5.7 | 1380 |
| 1732656420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732570020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732310820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732224420 | 5.8 | 0.2 | 3.57 | 5.8 | 5.8 | 5.8 | 62 |
| 1732086000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
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
