Premium
Aclarion Inc (ACONW)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.0325999 | -0.0024 | -6.86 | 0.036 | 0.0375 | 0.023 | 24780 |
| 1737070500 | 0.035 | 0 | 0.00 | 0.028249 | 0.035 | 0.027999 | 16424 |
| 1736984100 | 0.035 | -0.0009 | -2.51 | 0.0348 | 0.035 | 0.021 | 41660 |
| 1736897700 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1736811300 | 0.0359 | -0.0001 | -0.28 | 0.0276 | 0.0388999 | 0.0214 | 74923 |
| 1736552100 | 0.036 | 0.0089 | 32.84 | 0.0399 | 0.04 | 0.0273 | 7226 |
| 1736379300 | 0.0271 | -0.0179 | -39.78 | 0.0272 | 0.041 | 0.0271 | 49154 |
| 1736292900 | 0.045 | 0.0112001 | 33.14 | 0.041 | 0.0497999 | 0.041 | 10555 |
| 1736206500 | 0.0337999 | -0.0012 | -3.43 | 0.04 | 0.0461 | 0.0256 | 79064 |
| 1735947300 | 0.035 | 0.0095001 | 37.26 | 0.0254999 | 0.0451 | 0.0152 | 266690 |
| 1735860900 | 0.0254999 | 0.0054999 | 27.50 | 0.02 | 0.026 | 0.02 | 14190 |
| 1735688100 | 0.02 | -0.005 | -20.00 | 0.018299 | 0.023 | 0.015 | 10249 |
| 1735601700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 94 |
| 1735342500 | 0.025 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.01 | 10001 |
| 1735256100 | 0.025 | 0 | 0.00 | 0.0179 | 0.025 | 0.0101 | 58935 |
| 1735077840 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734996900 | 0.025 | 0 | 0.00 | 0.0214 | 0.025 | 0.0214 | 68 |
| 1734737700 | 0.025 | -0.0003 | -1.19 | 0.024 | 0.0253 | 0.024 | 5110 |
| 1734651300 | 0.0253 | 0.0044001 | 21.05 | 0.020999 | 0.0253 | 0.020999 | 2707 |
| 1734564900 | 0.0208999 | -0.0111 | -34.69 | 0.0211 | 0.026399 | 0.0179 | 22365 |
| 1734478500 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 101 |
| 1734392100 | 0.032 | -0.007 | -17.95 | 0.0275 | 0.032 | 0.025 | 3360 |
| 1734132900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734046500 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 10 |
| 1733960100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 333 |
| 1733873700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 11 |
| 1733787300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 1 |
| 1733528100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733441700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733355300 | 0.039 | 0 | 0.00 | 0.0275 | 0.039 | 0.0275 | 441 |
| 1733268900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 2 |
| 1733182500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1732917840 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 131 |
| 1732750500 | 0.04 | 0.012 | 42.86 | 0.0399 | 0.04 | 0.0388999 | 249 |
| 1732664100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 5 |
| 1732577700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 3 |
| 1732318500 | 0.028 | -0.0025 | -8.20 | 0.028 | 0.03 | 0.028 | 184 |
| 1732232100 | 0.0305 | 0 | 0.00 | 0.0251 | 0.0305 | 0.0251 | 116 |
| 1732145700 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1732059300 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1731972900 | 0.0305 | -0.0055 | -15.28 | 0.0305 | 0.0305 | 0.0305 | 850 |
| 1731713700 | 0.036 | 0 | 0.00 | 0.033 | 0.036 | 0.033 | 1800 |
| 1731627300 | 0.036 | 0.0011 | 3.15 | 0.034 | 0.036 | 0.034 | 8000 |
| 1731540900 | 0.0349 | 0.008 | 29.74 | 0.0269 | 0.035 | 0.0269 | 4222 |
| 1731454500 | 0.0269 | 0 | 0.00 | 0.025 | 0.0269 | 0.025 | 2300 |
| 1731368100 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1731108900 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 100 |
| 1731022500 | 0.0269 | 0 | 0.00 | 0.0211 | 0.0269 | 0.0211 | 31 |
| 1730936100 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 3 |
| 1730849700 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1730763300 | 0.0269 | -0.0008 | -2.89 | 0.0277 | 0.0277 | 0.0212 | 5901 |
| 1730500500 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 1031 |
| 1730414100 | 0.0277 | -0.001 | -3.48 | 0.0277 | 0.0277 | 0.0277 | 181 |
| 1730327700 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1730241300 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1730154900 | 0.0287 | -0.0002 | -0.69 | 0.0216 | 0.0287 | 0.0206 | 3361 |
| 1729895700 | 0.0289 | 0.000726 | 2.58 | 0.021079 | 0.0289 | 0.021079 | 300 |
| 1729809300 | 0.028174 | 0 | 0.00 | 0.028174 | 0.028174 | 0.028174 | 107 |
| 1729722900 | 0.028174 | 0 | 0.00 | 0.028174 | 0.028174 | 0.028174 | 0 |
| 1729636500 | 0.028174 | 0 | 0.00 | 0.028174 | 0.028174 | 0.028174 | 0 |
| 1729550100 | 0.028174 | 0.001674 | 6.32 | 0.0292 | 0.0292 | 0.027699 | 4018 |
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
