Premium
nDatalyze Corp (NDAT)
CSE
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 | 0 | 0.025 | 0.03 | 0.025 | 68200 | 0.02796188 | CS |
| 4 | -0.005 | -16.6666666667 | 0.03 | 0.03 | 0.02 | 43608 | 0.02633366 | CS |
| 12 | -0.065 | -72.2222222222 | 0.09 | 0.095 | 0.02 | 56313 | 0.03527873 | CS |
| 26 | -0.115 | -82.1428571429 | 0.14 | 0.14 | 0.02 | 31870 | 0.05070456 | CS |
| 52 | -0.12 | -82.7586206897 | 0.145 | 0.17 | 0.02 | 22998 | 0.07631385 | CS |
| 156 | -0.235 | -90.3846153846 | 0.26 | 0.36 | 0.02 | 15291 | 0.12986323 | CS |
| 260 | -0.145 | -85.2941176471 | 0.17 | 0.36 | 0.02 | 16791 | 0.14412459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741039500 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 2000 |
| 1740780300 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 202000 |
| 1740693900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740607500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 68000 |
| 1740521100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 69000 |
| 1740434700 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 54000 |
| 1740175500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1740089100 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 21000 |
| 1740002700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 55000 |
| 1739916300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1050 |
| 1739570700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 141500 |
| 1739484300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739397900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 119000 |
| 1739311500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739225100 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 54000 |
| 1738965900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738879500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1738793100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 24000 |
| 1738706700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12000 |
| 1738620300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 46000 |
| 1738361100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738274700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 113000 |
| 1738188300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9505 |
| 1738101900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.025 | 187000 |
| 1738015500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1737756300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1737669900 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 42000 |
| 1737583500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 17000 |
| 1737497100 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 308500 |
| 1737410700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737151500 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 34000 |
| 1737065100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 53000 |
| 1736978700 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 121000 |
| 1736892300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 85200 |
| 1736805900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736546700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736460300 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 578000 |
| 1736373900 | 0.04 | -0.015 | -27.27 | 0.06 | 0.06 | 0.04 | 463000 |
| 1736287500 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 45000 |
| 1736201100 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 6500 |
| 1735941900 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.06 | 8000 |
| 1735855500 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 2000 |
| 1735682700 | 0.075 | 0 | 0.00 | 0.075 | 0.095 | 0.05 | 69500 |
| 1735596300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1735337100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1735077900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1734991500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 2000 |
| 1734732300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1734645900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1734559500 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 3000 |
| 1734473100 | 0.065 | -0.015 | -18.75 | 0.08 | 0.08 | 0.065 | 25200 |
| 1734386700 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.07 | 76600 |
| 1734127500 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 23000 |
| 1734041100 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 1000 |
| 1733954700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733868300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733781900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733522700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733436300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733349900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 2000 |
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
