Premium
eXeBlock Technology Corporation (XBLK.X)
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 | -0.02 | -18.1818181818 | 0.11 | 0.12 | 0.085 | 53660 | 0.1060385 | CS |
| 4 | -0.01 | -10 | 0.1 | 0.165 | 0.085 | 68895 | 0.13466815 | CS |
| 12 | 0.045 | 100 | 0.045 | 0.165 | 0.015 | 70558 | 0.08278482 | CS |
| 26 | 0.08 | 800 | 0.01 | 0.165 | 0.01 | 40580 | 0.0682162 | CS |
| 52 | 0.065 | 260 | 0.025 | 0.165 | 0.01 | 25203 | 0.05875148 | CS |
| 156 | -0.01 | -10 | 0.1 | 0.165 | 0.01 | 18544 | 0.04503379 | CS |
| 260 | -0.01 | -10 | 0.1 | 0.165 | 0.01 | 18544 | 0.04503379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740607500 | 0.09 | 0.005 | 5.88 | 0.1 | 0.1 | 0.09 | 20350 |
| 1740521100 | 0.085 | -0.025 | -22.73 | 0.1 | 0.1 | 0.085 | 42515 |
| 1740434700 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 75236 |
| 1740175500 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 19950 |
| 1740089100 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 15000 |
| 1740002700 | 0.11 | -0.02 | -15.38 | 0.11 | 0.12 | 0.09 | 115600 |
| 1739916300 | 0.13 | 0.02 | 18.18 | 0.13 | 0.13 | 0.13 | 8333 |
| 1739570700 | 0.11 | 0 | 0.00 | 0.115 | 0.12 | 0.11 | 30000 |
| 1739484300 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.11 | 4000 |
| 1739397900 | 0.115 | 0.005 | 4.55 | 0.1 | 0.115 | 0.1 | 47605 |
| 1739311500 | 0.11 | -0.04 | -26.67 | 0.135 | 0.135 | 0.095 | 81813 |
| 1739225100 | 0.15 | -0.015 | -9.09 | 0.145 | 0.16 | 0.14 | 114400 |
| 1738965900 | 0.165 | 0.025 | 17.86 | 0.15 | 0.165 | 0.14 | 430729 |
| 1738879500 | 0.14 | -0.01 | -6.67 | 0.135 | 0.15 | 0.135 | 62320 |
| 1738793100 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1738706700 | 0.15 | 0.03 | 25.00 | 0.145 | 0.15 | 0.145 | 31000 |
| 1738620300 | 0.12 | 0.03 | 33.33 | 0.12 | 0.145 | 0.12 | 206100 |
| 1738361100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 2397 |
| 1738274700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 2000 |
| 1738188300 | 0.09 | -0.01 | -10.00 | 0.1 | 0.125 | 0.09 | 20000 |
| 1738101900 | 0.1 | 0 | 0.00 | 0.105 | 0.11 | 0.1 | 48753 |
| 1738015500 | 0.1 | -0.01 | -9.09 | 0.105 | 0.105 | 0.1 | 53500 |
| 1737756300 | 0.11 | 0 | 0.00 | 0.1 | 0.115 | 0.1 | 29930 |
| 1737669900 | 0.11 | 0.03 | 37.50 | 0.11 | 0.11 | 0.105 | 10000 |
| 1737583500 | 0.08 | -0.02 | -20.00 | 0.08 | 0.08 | 0.08 | 500 |
| 1737497100 | 0.1 | -0.01 | -9.09 | 0.11 | 0.11 | 0.1 | 12500 |
| 1737410700 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 13000 |
| 1737151500 | 0.11 | -0.01 | -8.33 | 0.125 | 0.13 | 0.11 | 38753 |
| 1737065100 | 0.12 | 0.04 | 50.00 | 0.1 | 0.12 | 0.1 | 20000 |
| 1736978700 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 2000 |
| 1736892300 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 159660 |
| 1736805900 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 199000 |
| 1736546700 | 0.08 | -0.02 | -20.00 | 0.08 | 0.155 | 0.08 | 52195 |
| 1736460300 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 9000 |
| 1736373900 | 0.09 | 0.025 | 38.46 | 0.065 | 0.09 | 0.065 | 9000 |
| 1736287500 | 0.065 | 0.01 | 18.18 | 0.05 | 0.065 | 0.05 | 24540 |
| 1736201100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 53300 |
| 1735941900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 141000 |
| 1735855500 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 243475 |
| 1735682700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1735596300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 6420 |
| 1735337100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 184120 |
| 1735077900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 66000 |
| 1734991500 | 0.055 | 0.005 | 10.00 | 0.045 | 0.065 | 0.045 | 523545 |
| 1734732300 | 0.05 | 0.03 | 150.00 | 0.015 | 0.05 | 0.015 | 312240 |
| 1734645900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 273200 |
| 1734559500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734473100 | 0.025 | -0.01 | -28.57 | 0.02 | 0.025 | 0.02 | 89000 |
| 1734386700 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 34597 |
| 1734127500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734041100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1733954700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3009 |
| 1733868300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733781900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733522700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733436300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733349900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733263500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1733177100 | 0.045 | 0.015 | 50.00 | 0.02 | 0.045 | 0.02 | 6000 |
| 1732917900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732831500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 22000 |
| 1732745100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 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
