Premium
Psyence Group Inc (PSYG)
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 | 0.01 | 0.015 | 0.01 | 15201 | 0.01065807 | CS |
| 4 | -0.005 | -33.3333333333 | 0.015 | 0.015 | 0.01 | 22128 | 0.01033332 | CS |
| 12 | -0.005 | -33.3333333333 | 0.015 | 0.025 | 0.01 | 15307 | 0.01359233 | CS |
| 26 | -0.025 | -71.4285714286 | 0.035 | 0.035 | 0.01 | 19587 | 0.01638764 | CS |
| 52 | -0.04 | -80 | 0.05 | 0.055 | 0.01 | 48687 | 0.02186645 | CS |
| 156 | -0.12 | -92.3076923077 | 0.13 | 0.18 | 0.01 | 32877 | 0.06368222 | CS |
| 260 | -0.56 | -98.2456140351 | 0.57 | 0.62 | 0.01 | 37936 | 0.14814471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738361100 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 30000 |
| 1738274700 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 4000 |
| 1738188300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1738101900 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1003 |
| 1738015500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 36000 |
| 1737756300 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 3750 |
| 1737669900 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1737583500 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 29000 |
| 1737497100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737410700 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1737151500 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 45333 |
| 1737065100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 240000 |
| 1736978700 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 5000 |
| 1736892300 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 15000 |
| 1736805900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3980 |
| 1736546700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736460300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736373900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 20000 |
| 1736287500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1736201100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735941900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1735855500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 641 |
| 1735682700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735596300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735337100 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 8003 |
| 1735077900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734991500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734732300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1734645900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 55000 |
| 1734559500 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 36625 |
| 1734473100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2 |
| 1734386700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734127500 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1734041100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5 |
| 1733954700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733868300 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 6000 |
| 1733781900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 40829 |
| 1733522700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733436300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733349900 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 10600 |
| 1733263500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733177100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 33 |
| 1732917900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732831500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732745100 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 46400 |
| 1732658700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 10029 |
| 1732572300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1732313100 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 39000 |
| 1732226700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732140300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2500 |
| 1732053900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 87300 |
| 1731967500 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 3000 |
| 1731708300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1731621900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20 |
| 1731535500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5700 |
| 1731449100 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 31250 |
| 1731362700 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.01 | 13000 |
| 1731103500 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 2140 |
| 1731017100 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 68000 |
| 1730930700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730844300 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 33333 |
| 1730757900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 12540 |
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
