Premium
VolitionRX Limited (VNRX)
AMEX
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 | -0.01 | -1.69491525424 | 0.59 | 0.6301 | 0.58 | 79447 | 0.60352866 | CS |
| 4 | 0.0149 | 2.63670146877 | 0.5651 | 0.65 | 0.55 | 109814 | 0.60044102 | CS |
| 12 | -0.04 | -6.45161290323 | 0.62 | 0.69 | 0.55 | 131642 | 0.61168711 | CS |
| 26 | -0.06 | -9.375 | 0.64 | 0.9 | 0.52 | 188319 | 0.63298612 | CS |
| 52 | -0.43 | -42.5742574257 | 1.01 | 1.1 | 0.4301 | 176069 | 0.67810778 | CS |
| 156 | -2.02 | -77.6923076923 | 2.6 | 3.3 | 0.4301 | 149724 | 1.1982722 | CS |
| 260 | -2.69 | -82.2629969419 | 3.27 | 7.69 | 0.4301 | 191441 | 2.51766028 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 0.58 | -0.025 | -4.13 | 0.6 | 0.6284 | 0.58 | 77310 |
| 1741390200 | 0.605 | -0.0058 | -0.95 | 0.628 | 0.6287 | 0.581 | 60944 |
| 1741303800 | 0.6108 | 0.0296 | 5.09 | 0.5863 | 0.6301 | 0.582 | 113345 |
| 1741217400 | 0.5812 | -0.0388 | -6.26 | 0.5903 | 0.6165 | 0.58 | 38486 |
| 1741131000 | 0.62 | 0.002 | 0.32 | 0.59 | 0.62 | 0.59 | 107123 |
| 1741044600 | 0.618 | -0.002 | -0.32 | 0.597 | 0.62 | 0.58 | 203666 |
| 1740785400 | 0.62 | -0.0192 | -3.00 | 0.6201 | 0.6201 | 0.58 | 194148 |
| 1740699000 | 0.6392 | 0.0552 | 9.45 | 0.597 | 0.65 | 0.5714 | 185382 |
| 1740612600 | 0.584 | 0.009 | 1.57 | 0.5719999 | 0.585 | 0.5575 | 57380 |
| 1740526200 | 0.575 | 0.013 | 2.31 | 0.6 | 0.61 | 0.5601 | 111237 |
| 1740439800 | 0.562 | 0.0095 | 1.72 | 0.58 | 0.58 | 0.555 | 48807 |
| 1740180600 | 0.5525 | -0.0238 | -4.13 | 0.6 | 0.6 | 0.55 | 128360 |
| 1740094200 | 0.5763 | -0.0117 | -1.99 | 0.58 | 0.6055 | 0.5763 | 74880 |
| 1740007800 | 0.588 | -0.005 | -0.84 | 0.6 | 0.620399 | 0.5763 | 102231 |
| 1739921400 | 0.593 | -0.037 | -5.87 | 0.636 | 0.636 | 0.5925 | 175716 |
| 1739575800 | 0.63 | 0.0553 | 9.62 | 0.5699999 | 0.64 | 0.5699999 | 174549 |
| 1739489400 | 0.5747 | -0.0056 | -0.97 | 0.58 | 0.6 | 0.56 | 97955 |
| 1739403000 | 0.5803 | -0.0057 | -0.97 | 0.6007 | 0.6098 | 0.5799 | 49909 |
| 1739316600 | 0.586 | 0.004 | 0.69 | 0.5651 | 0.6 | 0.5626 | 85018 |
| 1739230200 | 0.582 | -0.018 | -3.00 | 0.6 | 0.6 | 0.5678 | 127871 |
| 1738971000 | 0.6 | -0.0196 | -3.16 | 0.61 | 0.63 | 0.59 | 42913 |
| 1738884600 | 0.6196 | 0.0355001 | 6.08 | 0.608 | 0.64 | 0.5778 | 104579 |
| 1738798200 | 0.5840999 | 0.0001 | 0.02 | 0.5871 | 0.59 | 0.5659999 | 26345 |
| 1738711800 | 0.584 | -0.012 | -2.01 | 0.6 | 0.6 | 0.575 | 168812 |
| 1738625400 | 0.596 | 0.001 | 0.17 | 0.58 | 0.599 | 0.575 | 77029 |
| 1738366200 | 0.595 | -0.03 | -4.80 | 0.59 | 0.62 | 0.59 | 85492 |
| 1738279800 | 0.625 | 0.0175 | 2.88 | 0.62 | 0.625 | 0.6 | 74362 |
| 1738193400 | 0.6075 | -0.0095 | -1.54 | 0.6 | 0.62 | 0.58 | 66993 |
| 1738107000 | 0.617 | 0.0393 | 6.80 | 0.5776 | 0.618 | 0.5667 | 94162 |
| 1738020600 | 0.5777 | -0.0472 | -7.55 | 0.64 | 0.64 | 0.5777 | 102882 |
| 1737761400 | 0.6249 | 0.0137 | 2.24 | 0.61 | 0.65 | 0.59 | 184054 |
| 1737675000 | 0.6112 | 0 | 0.00 | 0.6112 | 0.6112 | 0.6112 | 0 |
| 1737588600 | 0.6112 | -0.0188 | -2.98 | 0.6299 | 0.642 | 0.58 | 279649 |
| 1737502200 | 0.63 | 0.0019 | 0.30 | 0.6102 | 0.6499 | 0.6102 | 99846 |
| 1737156600 | 0.6281 | -0.0139 | -2.17 | 0.64 | 0.66 | 0.6202 | 90541 |
| 1737070200 | 0.642 | 0.0119 | 1.89 | 0.621 | 0.65 | 0.6201 | 9669 |
| 1736983800 | 0.6301 | -0.0299 | -4.53 | 0.6501 | 0.6599 | 0.62 | 46733 |
| 1736897400 | 0.66 | 0.039 | 6.28 | 0.605 | 0.66 | 0.605 | 50352 |
| 1736811000 | 0.621 | -0.031 | -4.75 | 0.6424 | 0.67 | 0.62 | 75581 |
| 1736551800 | 0.652 | 0.022 | 3.49 | 0.6211 | 0.6899999 | 0.6211 | 248905 |
| 1736379000 | 0.63 | -0.03 | -4.55 | 0.66 | 0.6899999 | 0.62 | 98120 |
| 1736292600 | 0.66 | 0.0211 | 3.30 | 0.638 | 0.6899999 | 0.63 | 115993 |
| 1736206200 | 0.6389 | -0.0337 | -5.01 | 0.665 | 0.6749 | 0.63 | 38384 |
| 1735947000 | 0.6726 | 0.0426 | 6.76 | 0.65 | 0.6726 | 0.62 | 147286 |
| 1735860600 | 0.63 | 0.03 | 5.00 | 0.592 | 0.63 | 0.588 | 87814 |
| 1735687800 | 0.6 | -0.0288 | -4.58 | 0.615 | 0.6213999 | 0.59 | 128206 |
| 1735601400 | 0.6288 | 0.0138 | 2.24 | 0.5941 | 0.63 | 0.59 | 166738 |
| 1735342200 | 0.615 | -0.0052 | -0.84 | 0.615 | 0.65 | 0.592861 | 162688 |
| 1735255800 | 0.6202 | -0.0278 | -4.29 | 0.625 | 0.64 | 0.613001 | 73319 |
| 1735077840 | 0.648 | 0.0349 | 5.69 | 0.6314 | 0.66 | 0.62 | 51286 |
| 1734996600 | 0.6131 | -0.0628 | -9.29 | 0.6225 | 0.6626 | 0.6101 | 86021 |
| 1734737400 | 0.6758999 | 0.0948999 | 16.33 | 0.6 | 0.68 | 0.581 | 344036 |
| 1734651000 | 0.581 | -0.0249 | -4.11 | 0.62 | 0.6626 | 0.575 | 508714 |
| 1734564600 | 0.6059 | 0.0169 | 2.87 | 0.58 | 0.68 | 0.58 | 480913 |
| 1734478200 | 0.589 | -0.032 | -5.15 | 0.62 | 0.64 | 0.5719 | 449941 |
| 1734391800 | 0.621 | 0.0560001 | 9.91 | 0.58 | 0.6798999 | 0.58 | 358043 |
| 1734132600 | 0.5649999 | -0.045 | -7.38 | 0.6 | 0.6187 | 0.5649999 | 389762 |
| 1734046200 | 0.61 | -0.041 | -6.30 | 0.63 | 0.6499 | 0.59 | 309919 |
| 1733959800 | 0.651 | 0.0691 | 11.87 | 0.5878 | 0.6878 | 0.575 | 1280966 |
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
