Premium
Netlist Inc Dl 001 (XAB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741123620 | 0.762 | 0.132 | 20.95 | 0.626 | 0.88 | 0.61 | 311584 |
| 1741037220 | 0.63 | -0.02 | -3.08 | 0.646 | 0.646 | 0.618 | 24310 |
| 1740778020 | 0.65 | 0.018 | 2.85 | 0.65 | 0.65 | 0.608 | 7226 |
| 1740691620 | 0.632 | -0.014 | -2.17 | 0.634 | 0.634 | 0.626 | 15369 |
| 1740605220 | 0.646 | 0.032 | 5.21 | 0.618 | 0.646 | 0.598 | 13280 |
| 1740518820 | 0.614 | -0.018 | -2.85 | 0.642 | 0.642 | 0.614 | 54885 |
| 1740432420 | 0.632 | -0.018 | -2.77 | 0.63 | 0.666 | 0.63 | 2230 |
| 1740173220 | 0.65 | -0.024 | -3.56 | 0.646 | 0.672 | 0.642 | 13260 |
| 1740086820 | 0.674 | 0.044 | 6.98 | 0.648 | 0.68 | 0.624 | 36096 |
| 1740000420 | 0.63 | 0.01 | 1.61 | 0.618 | 0.648 | 0.618 | 4223 |
| 1739914020 | 0.62 | -0.012 | -1.90 | 0.628 | 0.67 | 0.62 | 140627 |
| 1739827620 | 0.632 | 0.006 | 0.96 | 0.646 | 0.65 | 0.626 | 19782 |
| 1739568420 | 0.626 | -0.02 | -3.10 | 0.628 | 0.628 | 0.612 | 13582 |
| 1739482020 | 0.646 | 0.008 | 1.25 | 0.642 | 0.66 | 0.636 | 34899 |
| 1739395620 | 0.638 | -0.032 | -4.78 | 0.668 | 0.6899999 | 0.626 | 24675 |
| 1739309220 | 0.67 | 0.024 | 3.72 | 0.65 | 0.678 | 0.64 | 89764 |
| 1739222820 | 0.646 | -0.004 | -0.62 | 0.678 | 0.678 | 0.63 | 11948 |
| 1738963620 | 0.65 | 0.01 | 1.56 | 0.61 | 0.652 | 0.606 | 107150 |
| 1738877220 | 0.64 | 0.01 | 1.59 | 0.628 | 0.642 | 0.588 | 101366 |
| 1738790820 | 0.63 | -0.032 | -4.83 | 0.664 | 0.67 | 0.62 | 64200 |
| 1738704420 | 0.662 | -0.038 | -5.43 | 0.666 | 0.6899999 | 0.654 | 31109 |
| 1738618020 | 0.7 | -0.004 | -0.57 | 0.702 | 0.702 | 0.674 | 23729 |
| 1738358820 | 0.704 | -0.034 | -4.61 | 0.702 | 0.71 | 0.6899999 | 17944 |
| 1738272420 | 0.738 | 0.024 | 3.36 | 0.68 | 0.738 | 0.67 | 48789 |
| 1738186020 | 0.714 | 0.0260001 | 3.78 | 0.67 | 0.714 | 0.67 | 8159 |
| 1738099620 | 0.6879999 | 0.0039999 | 0.58 | 0.702 | 0.718 | 0.682 | 34000 |
| 1738013220 | 0.684 | -0.054 | -7.32 | 0.734 | 0.734 | 0.68 | 40644 |
| 1737754020 | 0.738 | -0.008 | -1.07 | 0.738 | 0.738 | 0.738 | 700 |
| 1737667620 | 0.746 | 0.034 | 4.78 | 0.762 | 0.762 | 0.746 | 1690 |
| 1737581220 | 0.712 | -0.01 | -1.39 | 0.744 | 0.744 | 0.712 | 10232 |
| 1737494820 | 0.722 | -0.014 | -1.90 | 0.714 | 0.728 | 0.684 | 25914 |
| 1737408420 | 0.736 | 0.018 | 2.51 | 0.732 | 0.764 | 0.718 | 41783 |
| 1737149220 | 0.718 | 0.04 | 5.90 | 0.682 | 0.718 | 0.68 | 20584 |
| 1737062820 | 0.678 | 0 | 0.00 | 0.684 | 0.6919999 | 0.63 | 61314 |
| 1736976420 | 0.678 | -0.044 | -6.09 | 0.702 | 0.702 | 0.664 | 30700 |
| 1736890020 | 0.722 | -0.02 | -2.70 | 0.766 | 0.772 | 0.706 | 36820 |
| 1736803620 | 0.742 | -0.062 | -7.71 | 0.76 | 0.784 | 0.716 | 23730 |
| 1736544420 | 0.804 | 0.004 | 0.50 | 0.8179999 | 0.8179999 | 0.804 | 14100 |
| 1736458020 | 0.8 | -0.014 | -1.72 | 0.79 | 0.8199999 | 0.776 | 13500 |
| 1736371620 | 0.8139999 | -0.026 | -3.10 | 0.828 | 0.828 | 0.78 | 65601 |
| 1736285220 | 0.84 | -0.016 | -1.87 | 0.832 | 0.868 | 0.812 | 31992 |
| 1736198820 | 0.856 | -0.008 | -0.93 | 0.888 | 0.888 | 0.808 | 25960 |
| 1735939620 | 0.864 | 0.026 | 3.10 | 0.84 | 0.904 | 0.826 | 10360 |
| 1735853220 | 0.838 | 0.056 | 7.16 | 0.8 | 0.844 | 0.788 | 39153 |
| 1735594020 | 0.782 | -0.032 | -3.93 | 0.78 | 0.808 | 0.76 | 47325 |
| 1735334820 | 0.8139999 | -0.044 | -5.13 | 0.826 | 0.868 | 0.79 | 158450 |
| 1734989220 | 0.858 | -0.034 | -3.81 | 0.892 | 0.924 | 0.85 | 48794 |
| 1734730020 | 0.892 | 0.024 | 2.76 | 0.884 | 0.914 | 0.848 | 25927 |
| 1734643620 | 0.868 | -0.054 | -5.86 | 0.922 | 0.936 | 0.832 | 321920 |
| 1734557220 | 0.922 | 0.006 | 0.66 | 0.88 | 0.944 | 0.88 | 46303 |
| 1734470820 | 0.916 | -0.032 | -3.38 | 0.958 | 0.958 | 0.902 | 12088 |
| 1734384420 | 0.948 | -0.107 | -10.14 | 1.02 | 1.0349999 | 0.93 | 47842 |
| 1734125220 | 1.055 | -0.03 | -2.76 | 1.05 | 1.09 | 1.05 | 3550 |
| 1734038820 | 1.085 | 0.09 | 8.72 | 1.0049999 | 1.125 | 0.972 | 55284 |
| 1733952420 | 0.998 | 0.086 | 9.43 | 0.968 | 1.1399999 | 0.94 | 328391 |
| 1733866020 | 0.912 | 0.02 | 2.24 | 0.894 | 0.912 | 0.894 | 4231 |
| 1733779620 | 0.892 | -0.02 | -2.19 | 0.856 | 0.898 | 0.854 | 43524 |
| 1733520420 | 0.912 | 0.07 | 8.31 | 0.862 | 0.912 | 0.8179999 | 29086 |
| 1733434020 | 0.842 | -0.04 | -4.54 | 0.858 | 0.886 | 0.842 | 12455 |
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
