Premium
NameSilo Technologies Corporation (URL)
CSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 15.1515151515 | 0.495 | 0.6 | 0.47 | 45096 | 0.52370436 | CS |
| 4 | 0.08 | 16.3265306122 | 0.49 | 0.6 | 0.465 | 30305 | 0.50212297 | CS |
| 12 | 0.19 | 50 | 0.38 | 0.6 | 0.365 | 67663 | 0.43147432 | CS |
| 26 | 0.29 | 103.571428571 | 0.28 | 0.6 | 0.24 | 61004 | 0.36497913 | CS |
| 52 | 0.35 | 159.090909091 | 0.22 | 0.6 | 0.21 | 57266 | 0.31094146 | CS |
| 156 | 0.41 | 256.25 | 0.16 | 0.6 | 0.13 | 59858 | 0.21463927 | CS |
| 260 | 0.08 | 16.3265306122 | 0.49 | 0.6 | 0.13 | 89356 | 0.229893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735941900 | 0.5699999 | 0.0099999 | 1.79 | 0.6 | 0.6 | 0.5699999 | 29001 |
| 1735855500 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.53 | 25750 |
| 1735682700 | 0.53 | 0.03 | 6.00 | 0.49 | 0.55 | 0.485 | 114830 |
| 1735596300 | 0.5 | 0.03 | 6.38 | 0.475 | 0.5 | 0.475 | 16000 |
| 1735337100 | 0.47 | -0.025 | -5.05 | 0.495 | 0.495 | 0.47 | 23802 |
| 1735077900 | 0.495 | 0.01 | 2.06 | 0.485 | 0.495 | 0.485 | 6500 |
| 1734991500 | 0.485 | 0.005 | 1.04 | 0.475 | 0.485 | 0.475 | 15040 |
| 1734732300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 49369 |
| 1734645900 | 0.48 | 0.005 | 1.05 | 0.48 | 0.48 | 0.48 | 8192 |
| 1734559500 | 0.475 | 0.005 | 1.06 | 0.47 | 0.475 | 0.47 | 7400 |
| 1734473100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 2650 |
| 1734386700 | 0.47 | -0.02 | -4.08 | 0.465 | 0.47 | 0.465 | 6890 |
| 1734127500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 58400 |
| 1734041100 | 0.49 | 0.005 | 1.03 | 0.5 | 0.5 | 0.49 | 20160 |
| 1733954700 | 0.485 | -0.01 | -2.02 | 0.49 | 0.495 | 0.485 | 20500 |
| 1733868300 | 0.495 | -0.015 | -2.94 | 0.49 | 0.495 | 0.48 | 53300 |
| 1733781900 | 0.51 | 0.02 | 4.08 | 0.475 | 0.51 | 0.475 | 46100 |
| 1733522700 | 0.49 | 0.01 | 2.08 | 0.49 | 0.5 | 0.49 | 40300 |
| 1733436300 | 0.48 | 0.015 | 3.23 | 0.48 | 0.49 | 0.47 | 16500 |
| 1733349900 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.465 | 21655 |
| 1733263500 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 46000 |
| 1733177100 | 0.49 | 0.015 | 3.16 | 0.475 | 0.5 | 0.475 | 50300 |
| 1732917900 | 0.475 | 0.025 | 5.56 | 0.455 | 0.475 | 0.455 | 355300 |
| 1732831500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732745100 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.44 | 24050 |
| 1732658700 | 0.46 | 0.005 | 1.10 | 0.47 | 0.47 | 0.435 | 33800 |
| 1732572300 | 0.455 | 0.01 | 2.25 | 0.45 | 0.475 | 0.44 | 57000 |
| 1732313100 | 0.445 | 0.02 | 4.71 | 0.44 | 0.45 | 0.44 | 88900 |
| 1732226700 | 0.425 | -0.015 | -3.41 | 0.425 | 0.425 | 0.415 | 46037 |
| 1732140300 | 0.44 | 0.02 | 4.76 | 0.425 | 0.44 | 0.42 | 31900 |
| 1732053900 | 0.42 | -0.01 | -2.33 | 0.415 | 0.425 | 0.4099999 | 49600 |
| 1731967500 | 0.43 | 0.01 | 2.38 | 0.415 | 0.43 | 0.4 | 74100 |
| 1731708300 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.415 | 48700 |
| 1731621900 | 0.435 | 0.015 | 3.57 | 0.44 | 0.45 | 0.43 | 30050 |
| 1731535500 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 33050 |
| 1731449100 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 26350 |
| 1731362700 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4 | 98300 |
| 1731103500 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.4 | 634900 |
| 1731017100 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 58000 |
| 1730930700 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 67500 |
| 1730844300 | 0.405 | -0.015 | -3.57 | 0.405 | 0.4099999 | 0.4 | 33500 |
| 1730757900 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 9000 |
| 1730495100 | 0.43 | 0 | 0.00 | 0.425 | 0.43 | 0.425 | 7500 |
| 1730408700 | 0.43 | 0.01 | 2.38 | 0.44 | 0.44 | 0.43 | 42850 |
| 1730322300 | 0.42 | -0.025 | -5.62 | 0.44 | 0.44 | 0.42 | 6530 |
| 1730235900 | 0.445 | 0.025 | 5.95 | 0.445 | 0.445 | 0.42 | 53300 |
| 1730149500 | 0.42 | 0.02 | 5.00 | 0.405 | 0.42 | 0.4 | 146500 |
| 1729890300 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.4 | 43814 |
| 1729803900 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 160500 |
| 1729717500 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.42 | 0.4 | 65780 |
| 1729631100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 64450 |
| 1729544700 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.42 | 0.4 | 92650 |
| 1729285500 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 18445 |
| 1729199100 | 0.395 | 0 | 0.00 | 0.405 | 0.43 | 0.39 | 268200 |
| 1729112700 | 0.395 | 0.03 | 8.22 | 0.37 | 0.4 | 0.37 | 273800 |
| 1729026300 | 0.365 | -0.01 | -2.67 | 0.38 | 0.38 | 0.365 | 44630 |
| 1728680700 | 0.375 | -0.02 | -5.06 | 0.38 | 0.38 | 0.375 | 50500 |
| 1728594300 | 0.395 | 0.035 | 9.72 | 0.35 | 0.395 | 0.335 | 334840 |
| 1728507900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 57500 |
| 1728421500 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 12000 |
| 1728335100 | 0.37 | 0.03 | 8.82 | 0.3449999 | 0.37 | 0.3449999 | 46820 |
| 1728075900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
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
