Premium
Aclarion Inc (ACONW)
NASDAQ
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729290900 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1729204500 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 500 |
| 1729118100 | 0.0265 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0265 | 4 |
| 1729031700 | 0.0265 | -0.0069 | -20.66 | 0.0265 | 0.03 | 0.0265 | 2410 |
| 1728945300 | 0.0334 | 0 | 0.00 | 0.03 | 0.0334 | 0.0262 | 1600 |
| 1728686100 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 135 |
| 1728599700 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 59 |
| 1728513300 | 0.0334 | 0 | 0.00 | 0.03 | 0.0334 | 0.03 | 10 |
| 1728426900 | 0.0334 | -0.0011 | -3.19 | 0.0334 | 0.0334 | 0.0302 | 1533 |
| 1728340500 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1728081300 | 0.0345 | -0.0005 | -1.43 | 0.029 | 0.0345 | 0.0289 | 6435 |
| 1727994900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2 |
| 1727908500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727822100 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.0299 | 7237 |
| 1727735700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727476500 | 0.035 | 0.0001 | 0.29 | 0.035 | 0.035 | 0.035 | 1055 |
| 1727390100 | 0.0349 | -0.0001 | -0.29 | 0.035 | 0.035 | 0.0349 | 530 |
| 1727303700 | 0.035 | -0.002984 | -7.86 | 0.0352 | 0.0352 | 0.035 | 20378 |
| 1727217300 | 0.0379839 | -1.6E-5 | -0.04 | 0.038 | 0.0382 | 0.0379 | 10950 |
| 1727130900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 91 |
| 1726871700 | 0.038 | 0.0081 | 27.09 | 0.0328 | 0.04 | 0.0299 | 84488 |
| 1726785300 | 0.0299 | -0.0101 | -25.25 | 0.0398 | 0.0398 | 0.0205 | 42830 |
| 1726698900 | 0.04 | 0.0035 | 9.59 | 0.0362 | 0.04 | 0.0362 | 8648 |
| 1726612500 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1726526100 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 1 |
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
