Premium
Kartoon Studios Inc (TOON)
AMEX
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 | -0.087 | -11.3725490196 | 0.765 | 0.7948 | 0.6701 | 400888 | 0.72681875 | CS |
| 4 | -0.037 | -5.17482517483 | 0.715 | 1.29 | 0.6701 | 2809387 | 0.86230943 | CS |
| 12 | 0.078 | 13 | 0.6 | 1.29 | 0.5856 | 1148995 | 0.82434325 | CS |
| 26 | -0.012 | -1.73913043478 | 0.69 | 1.29 | 0.53 | 678532 | 0.78985367 | CS |
| 52 | -0.0562 | -7.65459002996 | 0.7342 | 1.29 | 0.53 | 489526 | 0.78091342 | CS |
| 156 | -1.242 | -64.6875 | 1.92 | 2.45 | 0.4601 | 324057 | 0.96848354 | CS |
| 260 | -2.652 | -79.6396396396 | 3.33 | 3.45 | 0.4601 | 335670 | 1.020875 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 0.67 | -0.03 | -4.29 | 0.73 | 0.73 | 0.67 | 559573 |
| 1782945000 | 0.7 | -0.01 | -1.41 | 0.7109 | 0.73 | 0.7 | 436834 |
| 1782858600 | 0.71 | -0.0274 | -3.72 | 0.7567 | 0.7669 | 0.71 | 567152 |
| 1782772200 | 0.7374 | -0.0276 | -3.61 | 0.7611 | 0.7947999 | 0.72335 | 371973 |
| 1782513000 | 0.765 | 0.0249 | 3.36 | 0.7348 | 0.777 | 0.7301 | 360287 |
| 1782426600 | 0.7401 | -0.0199 | -2.62 | 0.765 | 0.785 | 0.74 | 268196 |
| 1782340200 | 0.76 | -0.04 | -5.00 | 0.8 | 0.8053 | 0.6901 | 1589079 |
| 1782253800 | 0.8 | -0.0674 | -7.77 | 0.8 | 0.8602 | 0.8 | 429355 |
| 1782167400 | 0.8674 | -0.0761 | -8.07 | 0.9384 | 0.9584 | 0.782 | 1567335 |
| 1781821800 | 0.9435 | -0.1265 | -11.82 | 1.07 | 1.0986 | 0.9403 | 1268880 |
| 1781735400 | 1.07 | -0.18 | -14.40 | 1.15 | 1.15 | 1.06 | 2913769 |
| 1781649000 | 1.25 | 0.08 | 6.84 | 1.1399999 | 1.29 | 1.11 | 3101510 |
| 1781562600 | 1.17 | 0.05 | 4.46 | 1.1399999 | 1.26 | 1.08 | 2611639 |
| 1781303400 | 1.12 | 0.04 | 3.70 | 1.08 | 1.17 | 1.0301 | 2117700 |
| 1781217000 | 1.08 | 0.21 | 24.11 | 0.86 | 1.1 | 0.8159999 | 3849116 |
| 1781130600 | 0.8702 | 0.1224 | 16.37 | 0.72 | 0.886 | 0.6955 | 2565668 |
| 1781044200 | 0.7478 | 0.019 | 2.61 | 0.8 | 0.89 | 0.715 | 13418912 |
| 1780957800 | 0.7288 | -0.0056 | -0.76 | 0.7221 | 0.74 | 0.72 | 15251859 |
| 1780698600 | 0.7344 | 0.0131 | 1.82 | 0.715 | 0.7347 | 0.71 | 374226 |
| 1780612200 | 0.7213 | 0.001 | 0.14 | 0.715 | 0.7289 | 0.7 | 314854 |
| 1780525800 | 0.7203 | 0.0135 | 1.91 | 0.6899999 | 0.73 | 0.6899999 | 397252 |
| 1780439400 | 0.7068 | -0.0132 | -1.83 | 0.7221 | 0.73 | 0.7 | 334639 |
| 1780353000 | 0.72 | 0.0097 | 1.37 | 0.7 | 0.7244 | 0.6922 | 301532 |
| 1780093800 | 0.7103 | 0.0294001 | 4.32 | 0.68 | 0.7191 | 0.6585 | 524297 |
| 1780007400 | 0.6808999 | 0.0004999 | 0.07 | 0.6705 | 0.6848999 | 0.6502 | 373497 |
| 1779921000 | 0.6804 | -0.0196 | -2.80 | 0.6976 | 0.7118 | 0.6651 | 388179 |
| 1779834600 | 0.7 | 0.0661 | 10.43 | 0.6155 | 0.75 | 0.6115 | 1959410 |
| 1779489000 | 0.6339 | 0.0167 | 2.71 | 0.6193999 | 0.64 | 0.6103499 | 346958 |
| 1779402600 | 0.6172 | 0.0163 | 2.71 | 0.615 | 0.62 | 0.5856 | 367631 |
| 1779316200 | 0.6009 | -0.0258 | -4.12 | 0.62 | 0.62 | 0.6 | 128494 |
| 1779229800 | 0.6267 | 0.0126 | 2.05 | 0.61 | 0.6274999 | 0.6039 | 270597 |
| 1779143400 | 0.6141 | -0.0159 | -2.52 | 0.63 | 0.6385 | 0.6077 | 262323 |
| 1778884200 | 0.63 | -0.0253 | -3.86 | 0.6469 | 0.6621 | 0.63 | 273470 |
| 1778797800 | 0.6553 | 0.003 | 0.46 | 0.66 | 0.6899999 | 0.645 | 316953 |
| 1778711400 | 0.6523 | -0.0057 | -0.87 | 0.6604 | 0.683 | 0.65 | 259276 |
| 1778625000 | 0.658 | 0.03 | 4.78 | 0.6251 | 0.78 | 0.62 | 989207 |
| 1778538600 | 0.628 | -0.0089 | -1.40 | 0.631 | 0.65 | 0.621101 | 156825 |
| 1778279400 | 0.6369 | -0.0054 | -0.84 | 0.6399 | 0.6498 | 0.6251 | 150209 |
| 1778193000 | 0.6423 | 0.0022 | 0.34 | 0.6353 | 0.65 | 0.6313 | 192822 |
| 1778106600 | 0.6401 | 0.01275 | 2.03 | 0.6429 | 0.6472 | 0.625 | 200380 |
| 1778020200 | 0.62735 | 0.00365 | 0.59 | 0.6272 | 0.63 | 0.62 | 41962 |
| 1777933800 | 0.6237 | -0.013 | -2.04 | 0.63 | 0.635 | 0.6202 | 102051 |
| 1777674600 | 0.6367 | -0.012 | -1.85 | 0.642 | 0.65 | 0.6334999 | 74371 |
| 1777588200 | 0.6487 | 0.0047 | 0.73 | 0.644 | 0.64999 | 0.638 | 129814 |
| 1777501800 | 0.644 | -0.011 | -1.68 | 0.655 | 0.655 | 0.6341 | 112230 |
| 1777415400 | 0.655 | -0.0092 | -1.39 | 0.6721 | 0.6734 | 0.65 | 185132 |
| 1777329000 | 0.6642 | -0.0308 | -4.43 | 0.6811 | 0.6896 | 0.6629 | 233389 |
| 1777069800 | 0.6949999 | -0.008 | -1.14 | 0.7103 | 0.7105 | 0.6733 | 249464 |
| 1776983400 | 0.703 | -0.0221 | -3.05 | 0.75 | 0.7699 | 0.6899999 | 1123050 |
| 1776897000 | 0.7251 | 0.0683 | 10.40 | 0.66 | 0.739 | 0.6588 | 608123 |
| 1776810600 | 0.6568 | -0.0034 | -0.51 | 0.6669 | 0.6898 | 0.6455999 | 362011 |
| 1776724200 | 0.6602 | -0.0227 | -3.32 | 0.656 | 0.6798999 | 0.65 | 302686 |
| 1776465000 | 0.6828999 | 0.0239999 | 3.64 | 0.652 | 0.686 | 0.6243 | 466083 |
| 1776378600 | 0.6589 | 0.0298 | 4.74 | 0.635 | 0.66 | 0.63 | 233405 |
| 1776292200 | 0.6291 | 0.0128 | 2.08 | 0.61 | 0.6499 | 0.61 | 122682 |
| 1776205800 | 0.6163 | -0.0006 | -0.10 | 0.6177 | 0.6301 | 0.6055 | 231543 |
| 1776119400 | 0.6169 | 0.0098 | 1.61 | 0.5985 | 0.6264 | 0.5985 | 181963 |
| 1775860200 | 0.6071 | -0.0011 | -0.18 | 0.6092 | 0.62 | 0.6012999 | 133451 |
| 1775773800 | 0.6082 | 0.0082 | 1.37 | 0.6 | 0.6158 | 0.59 | 176008 |
| 1775687400 | 0.6 | -0.0016 | -0.27 | 0.601 | 0.6199 | 0.6 | 157657 |
| 1775601000 | 0.6016 | -0.0284 | -4.51 | 0.6193 | 0.6274999 | 0.6 | 103451 |
| 1775514600 | 0.63 | 0.0115 | 1.86 | 0.611 | 0.639999 | 0.6102 | 82006 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
