Premium
Exploits Discovery Corp (NFLD)
CSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.03 | 0.035 | 0.0275 | 268816 | 0.03080445 | CS |
| 4 | -0.005 | -14.2857142857 | 0.035 | 0.035 | 0.025 | 321357 | 0.03320026 | CS |
| 12 | -0.01 | -25 | 0.04 | 0.045 | 0.025 | 282681 | 0.03753617 | CS |
| 26 | -0.04 | -57.1428571429 | 0.07 | 0.075 | 0.025 | 320036 | 0.04350213 | CS |
| 52 | -0.055 | -64.7058823529 | 0.085 | 0.1 | 0.025 | 286608 | 0.05762101 | CS |
| 156 | -0.31 | -91.1764705882 | 0.34 | 0.385 | 0.025 | 179931 | 0.10099266 | CS |
| 260 | -0.42 | -93.3333333333 | 0.45 | 1.65 | 0.025 | 198627 | 0.33191259 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745528700 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.0275 | 482200 |
| 1745442300 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 173000 |
| 1745355900 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 60000 |
| 1745269500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 261000 |
| 1744923900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 581265 |
| 1744837500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.025 | 547030 |
| 1744751100 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 129000 |
| 1744664700 | 0.035 | 0 | 0.00 | 0.0325 | 0.035 | 0.0325 | 68800 |
| 1744405500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 61000 |
| 1744319100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 21000 |
| 1744232700 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 161004 |
| 1744146300 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 16001 |
| 1744059900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 180000 |
| 1743800700 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 96500 |
| 1743714300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 9000 |
| 1743627900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 252500 |
| 1743541500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 505000 |
| 1743455100 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 229000 |
| 1743195900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 310000 |
| 1743109500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 2444678 |
| 1743023100 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 298000 |
| 1742936700 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 1961491 |
| 1742850300 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 116000 |
| 1742591100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 208000 |
| 1742504700 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 25000 |
| 1742418300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 165750 |
| 1742331900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 97000 |
| 1742245500 | 0.04 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 423480 |
| 1741986300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 28000 |
| 1741899900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 224591 |
| 1741813500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 38000 |
| 1741727100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11000 |
| 1741640700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 120591 |
| 1741385100 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 319000 |
| 1741298700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 45000 |
| 1741212300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 141898 |
| 1741125900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 40000 |
| 1741039500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 925170 |
| 1740780300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 367278 |
| 1740693900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 5000 |
| 1740607500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 918000 |
| 1740521100 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 513199 |
| 1740434700 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 619247 |
| 1740175500 | 0.045 | 0.0025 | 5.88 | 0.04 | 0.045 | 0.04 | 133000 |
| 1740089100 | 0.0425 | 0.0025 | 6.25 | 0.0425 | 0.0425 | 0.0425 | 15000 |
| 1740002700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 26890 |
| 1739916300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0425 | 149000 |
| 1739570700 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 198700 |
| 1739484300 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 76000 |
| 1739397900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 308520 |
| 1739311500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 268810 |
| 1739225100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 341808 |
| 1738965900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738879500 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 190000 |
| 1738793100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 97550 |
| 1738706700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 291000 |
| 1738620300 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 144000 |
| 1738361100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 28972 |
| 1738274700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 409750 |
| 1738188300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 270000 |
| 1738101900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 89335 |
| 1738015500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 438500 |
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
