Premium
Aduro Clean Technologies Inc (ADUR)
NASDAQ
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 | 0.0082 | 0.15559772296 | 5.27 | 5.48 | 4.5018 | 65258 | 5.11246392 | CS |
| 4 | -0.5618 | -9.6198630137 | 5.84 | 6.05 | 4.5018 | 58254 | 5.45089772 | CS |
| 12 | -0.4018 | -7.07394366197 | 5.68 | 6.6088 | 4.5018 | 67018 | 5.74297027 | CS |
| 26 | 1.0282 | 24.1929411765 | 4.25 | 7 | 3.99 | 85003 | 5.6420673 | CS |
| 52 | 1.0282 | 24.1929411765 | 4.25 | 7 | 3.99 | 85003 | 5.6420673 | CS |
| 156 | 1.0282 | 24.1929411765 | 4.25 | 7 | 3.99 | 85003 | 5.6420673 | CS |
| 260 | 1.0282 | 24.1929411765 | 4.25 | 7 | 3.99 | 85003 | 5.6420673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 5.2782 | 0.01 | 0.16 | 5.4 | 5.48 | 5.05 | 59669 |
| 1741304100 | 5.2699999 | 0.18 | 3.54 | 5.09 | 5.46 | 4.9001 | 67992 |
| 1741217700 | 5.09 | 0.1 | 2.00 | 4.93 | 5.09 | 4.72 | 30393 |
| 1741131300 | 4.99 | -0.01 | -0.20 | 4.98 | 4.99 | 4.5018 | 99705 |
| 1741044900 | 5 | -0.21 | -4.03 | 5.2699999 | 5.3968 | 4.93 | 68533 |
| 1740785700 | 5.21 | -0.11 | -2.07 | 5.3 | 5.3099999 | 5.15 | 45522 |
| 1740699300 | 5.32 | -0.13 | -2.39 | 5.47 | 5.49 | 5.26 | 42564 |
| 1740612900 | 5.45 | 0.19 | 3.61 | 5.24 | 5.47 | 5.19 | 40333 |
| 1740526500 | 5.26 | -0.24 | -4.36 | 5.6 | 5.6 | 5.15 | 77717 |
| 1740440100 | 5.5 | -0.11 | -1.96 | 5.6 | 5.7774 | 5.4 | 58488 |
| 1740180900 | 5.61 | -0.11 | -1.92 | 5.73 | 5.9 | 5.61 | 45797 |
| 1740094500 | 5.72 | -0.16 | -2.72 | 5.9 | 5.9 | 5.65 | 30117 |
| 1740008100 | 5.88 | -0.03 | -0.51 | 5.99 | 5.99 | 5.8 | 87652 |
| 1739921700 | 5.9101 | 0.37 | 6.70 | 5.66 | 6.05 | 5.65 | 128131 |
| 1739576100 | 5.539 | 0.15 | 2.76 | 5.38 | 5.5499 | 5.36 | 24399 |
| 1739489700 | 5.39 | -0.01 | -0.19 | 5.42 | 5.49 | 5.35 | 21293 |
| 1739403300 | 5.4 | -0.14 | -2.53 | 5.46 | 5.6199 | 5.3 | 31567 |
| 1739316900 | 5.54 | -0.22 | -3.82 | 5.75 | 5.8 | 5.41 | 79842 |
| 1739230500 | 5.7603 | -0.12 | -2.04 | 5.84 | 5.88 | 5.7001 | 67114 |
| 1738971300 | 5.88 | 0 | 0.00 | 5.9 | 6 | 5.54 | 45641 |
| 1738884900 | 5.88 | -0.05 | -0.84 | 5.93 | 6.03 | 5.7701 | 32860 |
| 1738798500 | 5.93 | -0.09 | -1.50 | 6.08 | 6.08 | 5.89 | 24533 |
| 1738712100 | 6.0199999 | 0.12 | 2.03 | 6.08 | 6.09 | 5.95 | 42290 |
| 1738625700 | 5.9 | -0.18 | -2.96 | 5.95 | 6.11 | 5.6501 | 75534 |
| 1738366500 | 6.08 | 0.02 | 0.33 | 6.12 | 6.12 | 5.91 | 49552 |
| 1738280100 | 6.0599999 | 0.36 | 6.32 | 5.8 | 6.14 | 5.62 | 77645 |
| 1738193700 | 5.7 | 0.02 | 0.35 | 5.69 | 5.7699999 | 5.5001 | 29067 |
| 1738107300 | 5.68 | 0 | 0.00 | 5.51 | 5.71 | 5.5 | 42678 |
| 1738020900 | 5.68 | 0.02 | 0.35 | 5.61 | 5.83 | 5.5517 | 48035 |
| 1737761700 | 5.66 | -0.05 | -0.88 | 5.87 | 6.12 | 5.6101 | 97133 |
| 1737675300 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1737588900 | 5.71 | 0.08 | 1.42 | 5.74 | 5.84 | 5.5001 | 59696 |
| 1737502500 | 5.63 | 0.27 | 5.04 | 5.73 | 5.73 | 5.47 | 58920 |
| 1737156900 | 5.36 | 0.03 | 0.56 | 5.46 | 5.5599 | 5.35 | 35533 |
| 1737070500 | 5.33 | -0.1 | -1.84 | 5.43 | 5.71 | 5.3226 | 54179 |
| 1736984100 | 5.43 | -0.19 | -3.38 | 5.74 | 5.8564 | 5.43 | 89501 |
| 1736897700 | 5.62 | -0.09 | -1.58 | 5.75 | 5.9999 | 5.59 | 105049 |
| 1736811300 | 5.71 | -0.1 | -1.72 | 5.7 | 5.95 | 5.43 | 90994 |
| 1736552100 | 5.8099999 | 0.26 | 4.68 | 5.75 | 5.8999 | 5.6482 | 39534 |
| 1736379300 | 5.55 | -0.72 | -11.48 | 6.3099999 | 6.3099999 | 5.35 | 120908 |
| 1736292900 | 6.2699999 | 0 | 0.00 | 6.55 | 6.55 | 6.17 | 59925 |
| 1736206500 | 6.2699999 | 0.2 | 3.29 | 6.28 | 6.54 | 6.2 | 158648 |
| 1735947300 | 6.07 | -0.21 | -3.34 | 6.17 | 6.2699999 | 6.05 | 53801 |
| 1735860900 | 6.28 | 0.07 | 1.13 | 6.22 | 6.36 | 6.1 | 153023 |
| 1735688100 | 6.21 | -0.04 | -0.64 | 6.2 | 6.32 | 5.99 | 35923 |
| 1735601700 | 6.25 | -0.1 | -1.57 | 6.38 | 6.4 | 6.0969 | 84327 |
| 1735342500 | 6.35 | 0.22 | 3.59 | 5.88 | 6.6087999 | 5.88 | 214187 |
| 1735256100 | 6.13 | 0.53 | 9.46 | 5.7 | 6.25 | 5.5199999 | 98641 |
| 1735077840 | 5.6 | 0.02 | 0.36 | 5.5 | 5.69 | 5.47 | 41403 |
| 1734996900 | 5.58 | 0.12 | 2.20 | 5.53 | 5.67 | 5.3712 | 112026 |
| 1734737700 | 5.46 | -0.07 | -1.27 | 5.53 | 5.6799 | 5.362 | 85892 |
| 1734651300 | 5.53 | -0.07 | -1.25 | 5.48 | 5.5504 | 5.3692 | 58733 |
| 1734564900 | 5.6 | -0.09 | -1.58 | 5.73 | 5.73 | 5.5 | 32576 |
| 1734478500 | 5.69 | 0.07 | 1.25 | 5.69 | 5.7488 | 5.5 | 42632 |
| 1734392100 | 5.62 | 0.05 | 0.90 | 5.68 | 5.75 | 5.53 | 61122 |
| 1734132900 | 5.57 | -0.13 | -2.28 | 5.7 | 5.76 | 5.5 | 142960 |
| 1734046500 | 5.7 | -0.01 | -0.18 | 5.84 | 5.84 | 5.5599999 | 30558 |
| 1733960100 | 5.71 | 0.27 | 4.96 | 5.55 | 5.84 | 5.55 | 83045 |
| 1733873700 | 5.44 | -0.25 | -4.39 | 5.7 | 5.73 | 5.39 | 46629 |
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
