Premium
Adastra Holdings Ltd (XTRX)
CSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -5.88235294118 | 0.34 | 0.34 | 0.32 | 346 | 0.32689815 | CS |
| 4 | -0.02 | -5.88235294118 | 0.34 | 0.38 | 0.32 | 1896 | 0.35526979 | CS |
| 12 | 0.025 | 8.47457627119 | 0.295 | 0.4 | 0.21 | 1705 | 0.33976229 | CS |
| 26 | -0.53 | -62.3529411765 | 0.85 | 1.2 | 0.12 | 4540 | 0.69788815 | CS |
| 52 | -2.38 | -88.1481481481 | 2.7 | 2.8 | 0.12 | 7738 | 1.40299288 | CS |
| 156 | -8.68 | -96.4444444444 | 9 | 20 | 0.12 | 20676 | 6.05383439 | CS |
| 260 | -2.98 | -90.303030303 | 3.3 | 20 | 0.12 | 24133 | 6.22882689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741385100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1741298700 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 1132 |
| 1741212300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 300 |
| 1741125900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 152 |
| 1741039500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 144 |
| 1740780300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740693900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 3500 |
| 1740607500 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 9000 |
| 1740521100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740434700 | 0.34 | -0.04 | -10.53 | 0.34 | 0.34 | 0.34 | 3510 |
| 1740175500 | 0.38 | 0.02 | 5.56 | 0.355 | 0.38 | 0.355 | 12500 |
| 1740089100 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 864 |
| 1740002700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 50 |
| 1739916300 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 300 |
| 1739570700 | 0.37 | 0.03 | 8.82 | 0.37 | 0.37 | 0.37 | 1500 |
| 1739484300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1739397900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1739311500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 476 |
| 1739225100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1738965900 | 0.34 | 0.1 | 41.67 | 0.34 | 0.34 | 0.33 | 2600 |
| 1738879500 | 0.24 | -0.085 | -26.15 | 0.245 | 0.245 | 0.24 | 1033 |
| 1738793100 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1738706700 | 0.325 | 0.09 | 38.30 | 0.325 | 0.325 | 0.325 | 1900 |
| 1738620300 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 680 |
| 1738361100 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1738274700 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1738188300 | 0.235 | -0.055 | -18.97 | 0.235 | 0.235 | 0.235 | 1666 |
| 1738101900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1738015500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1737756300 | 0.29 | -0.045 | -13.43 | 0.29 | 0.29 | 0.29 | 1781 |
| 1737669900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 1 |
| 1737583500 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1737497100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 13 |
| 1737410700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1737151500 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.335 | 550 |
| 1737065100 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 560 |
| 1736978700 | 0.32 | -0.02 | -5.88 | 0.325 | 0.33 | 0.32 | 3958 |
| 1736892300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 1 |
| 1736805900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 3 |
| 1736546700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1736460300 | 0.34 | -0.02 | -5.56 | 0.34 | 0.34 | 0.34 | 500 |
| 1736373900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 3 |
| 1736287500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 7 |
| 1736201100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 100 |
| 1735941900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 315 |
| 1735855500 | 0.36 | 0.135 | 60.00 | 0.36 | 0.36 | 0.36 | 2100 |
| 1735682700 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 347 |
| 1735596300 | 0.225 | 0 | 0.00 | 0.23 | 0.23 | 0.225 | 1662 |
| 1735337100 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1735077900 | 0.225 | -0.075 | -25.00 | 0.225 | 0.225 | 0.225 | 861 |
| 1734991500 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 539 |
| 1734732300 | 0.315 | 0.01 | 3.28 | 0.315 | 0.315 | 0.315 | 2260 |
| 1734645900 | 0.305 | -0.095 | -23.75 | 0.305 | 0.305 | 0.305 | 1000 |
| 1734559500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 423 |
| 1734473100 | 0.4 | 0.125 | 45.45 | 0.215 | 0.4 | 0.21 | 21511 |
| 1734386700 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 500 |
| 1734127500 | 0.28 | -0.02 | -6.67 | 0.295 | 0.3 | 0.28 | 15150 |
| 1734041100 | 0.3 | -0.05 | -14.29 | 0.305 | 0.305 | 0.3 | 10485 |
| 1733954700 | 0.35 | 0.03 | 9.37 | 0.35 | 0.35 | 0.35 | 500 |
| 1733868300 | 0.32 | -0.08 | -20.00 | 0.325 | 0.325 | 0.32 | 1427 |
| 1733781900 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 5018 |
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
