Premium
Netlist Inc Dl 001 (XAB)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.024 | -3.14960629921 | 0.762 | 0.762 | 0.67 | 17039 | 0.69014311 | DE |
| 4 | -0.062 | -7.75 | 0.8 | 0.904 | 0.63 | 26847 | 0.75109725 | DE |
| 12 | -0.397 | -34.9779735683 | 1.135 | 1.31 | 0.63 | 46047 | 0.90266806 | DE |
| 26 | -0.657 | -47.0967741935 | 1.395 | 1.46 | 0.63 | 32396 | 0.93987355 | DE |
| 52 | -0.927 | -55.6756756757 | 1.665 | 3.06 | 0.63 | 25664 | 1.13641411 | DE |
| 156 | -1.062 | -59 | 1.8 | 3.06 | 0.63 | 24250 | 1.21151577 | DE |
| 260 | -1.062 | -59 | 1.8 | 3.06 | 0.63 | 24250 | 1.21151577 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733347620 | 0.882 | 0.006 | 0.68 | 0.88 | 0.91 | 0.85 | 17020 |
| 1733261220 | 0.876 | -0.026 | -2.88 | 0.9 | 0.908 | 0.85 | 37967 |
| 1733174820 | 0.902 | 0.01 | 1.12 | 0.946 | 0.978 | 0.902 | 13193 |
| 1732915620 | 0.892 | -0.024 | -2.62 | 0.928 | 0.948 | 0.892 | 21820 |
| 1732829220 | 0.916 | -0.026 | -2.76 | 0.914 | 0.944 | 0.902 | 38630 |
| 1732742820 | 0.942 | -0.004 | -0.42 | 0.92 | 0.994 | 0.9 | 32025 |
| 1732656420 | 0.946 | -0.064 | -6.34 | 0.992 | 1.01 | 0.902 | 54357 |
| 1732570020 | 1.01 | -0.09 | -8.18 | 1.1499999 | 1.31 | 0.992 | 284700 |
| 1732310820 | 1.1 | 0.12 | 11.79 | 0.972 | 1.1 | 0.96 | 56678 |
| 1732224420 | 0.984 | 0.074 | 8.13 | 0.956 | 1.01 | 0.934 | 34647 |
| 1732138020 | 0.91 | -0.012 | -1.30 | 0.882 | 0.96 | 0.882 | 38656 |
| 1732051620 | 0.922 | -0.018 | -1.91 | 0.944 | 0.956 | 0.908 | 13375 |
| 1731965220 | 0.94 | 0.02 | 2.17 | 0.928 | 0.966 | 0.926 | 8725 |
| 1731705960 | 0.92 | -0.14 | -13.21 | 1 | 1 | 0.902 | 35514 |
| 1731619560 | 1.06 | 0.06 | 5.47 | 1.03 | 1.06 | 1 | 9590 |
| 1731533160 | 1.0049999 | -0.01 | -0.99 | 1.07 | 1.07 | 1.0049999 | 16989 |
| 1731446820 | 1.0149999 | -0.06 | -5.14 | 1.09 | 1.1499999 | 1.0149999 | 37249 |
| 1731360420 | 1.07 | -0.11 | -8.94 | 1.205 | 1.2549999 | 1.06 | 31805 |
| 1731101220 | 1.175 | 0.09 | 7.80 | 1.115 | 1.205 | 1.075 | 33388 |
| 1731014760 | 1.09 | -0.01 | -0.46 | 1.135 | 1.1499999 | 1.085 | 9150 |
| 1730928360 | 1.095 | 0.02 | 2.34 | 1.095 | 1.1499999 | 1.085 | 32996 |
| 1730841960 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1399999 | 1.045 | 13248 |
| 1730755560 | 1.1499999 | 0.15 | 15.23 | 1 | 1.1499999 | 0.962 | 52770 |
| 1730496360 | 0.998 | 0.01 | 1.01 | 0.98 | 1.0049999 | 0.94 | 16026 |
| 1730409960 | 0.988 | 0.142 | 16.78 | 0.882 | 0.988 | 0.874 | 17760 |
| 1730323560 | 0.846 | -0.016 | -1.86 | 0.86 | 0.886 | 0.842 | 31687 |
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
