Premium
Akanda Corporation (AKAN)
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 | -0.09 | -5.45454545455 | 1.65 | 1.7755 | 1.52 | 84608 | 1.6348499 | CS |
| 4 | 0.01 | 0.645161290323 | 1.55 | 1.7755 | 1.28 | 106704 | 1.53582443 | CS |
| 12 | -1.16 | -42.6470588235 | 2.72 | 2.78 | 1.22 | 647190 | 2.0464841 | CS |
| 26 | -2.92 | -65.1785714286 | 4.48 | 5.08 | 1.22 | 623957 | 2.54576927 | CS |
| 52 | -34.024 | -95.6160071942 | 35.584 | 56.8 | 1.22 | 6302143 | 10.85211847 | CS |
| 156 | -23998.44 | -99.9935 | 24000 | 24800 | 1.22 | 3210743 | 179.07000297 | CS |
| 260 | -23998.44 | -99.9935 | 24000 | 24800 | 1.22 | 3210743 | 179.07000297 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.56 | -0.04 | -2.50 | 1.58 | 1.65 | 1.4899 | 61621 |
| 1736379300 | 1.6 | -0.03 | -1.84 | 1.62 | 1.6299999 | 1.52 | 109741 |
| 1736292900 | 1.6299999 | -0.01 | -0.61 | 1.7 | 1.705 | 1.6 | 50271 |
| 1736206500 | 1.6399999 | -0.03 | -1.80 | 1.75 | 1.77 | 1.6 | 73438 |
| 1735947300 | 1.67 | -0.02 | -1.18 | 1.65 | 1.7755 | 1.6202 | 104980 |
| 1735860900 | 1.69 | 0.09 | 5.62 | 1.6 | 1.72 | 1.53 | 133501 |
| 1735688100 | 1.6 | 0.14 | 9.59 | 1.46 | 1.6 | 1.46 | 123896 |
| 1735601700 | 1.46 | -0.08 | -5.19 | 1.5 | 1.5 | 1.36 | 98661 |
| 1735342500 | 1.54 | 0 | 0.00 | 1.51 | 1.56 | 1.49 | 59396 |
| 1735256100 | 1.54 | 0 | 0.00 | 1.53 | 1.6 | 1.45 | 152989 |
| 1735077840 | 1.54 | -0.1 | -6.10 | 1.6399999 | 1.71 | 1.52 | 195225 |
| 1734996900 | 1.6399999 | 0.23 | 16.31 | 1.44 | 1.65 | 1.41 | 231041 |
| 1734737700 | 1.41 | 0.05 | 3.68 | 1.36 | 1.4591 | 1.36 | 52129 |
| 1734651300 | 1.36 | 0.04 | 3.03 | 1.35 | 1.49 | 1.33 | 134269 |
| 1734564900 | 1.32 | -0.05 | -3.65 | 1.4 | 1.44 | 1.28 | 65324 |
| 1734478500 | 1.37 | 0.02 | 1.48 | 1.42 | 1.42 | 1.34 | 58656 |
| 1734392100 | 1.35 | -0.14 | -9.40 | 1.47 | 1.59 | 1.34 | 132383 |
| 1734132900 | 1.49 | -0.07 | -4.49 | 1.55 | 1.58 | 1.45 | 38076 |
| 1734046500 | 1.56 | 0.01 | 0.65 | 1.57 | 1.59 | 1.51 | 31645 |
| 1733960100 | 1.55 | -0.03 | -1.90 | 1.6 | 1.6 | 1.52 | 19429 |
| 1733873700 | 1.58 | -0.07 | -4.24 | 1.65 | 1.65 | 1.56 | 18388 |
| 1733787300 | 1.65 | 0.11 | 7.14 | 1.55 | 1.65 | 1.5 | 37579 |
| 1733528100 | 1.54 | 0.02 | 1.32 | 1.59 | 1.76 | 1.46 | 225542 |
| 1733441700 | 1.52 | -0.15 | -8.87 | 1.65 | 1.67 | 1.47 | 118611 |
| 1733355300 | 1.6679 | -0.03 | -1.89 | 1.69 | 1.82 | 1.53 | 214123 |
| 1733268900 | 1.7 | -0.2 | -10.53 | 1.85 | 1.93 | 1.7 | 150242 |
| 1733182500 | 1.9 | 0.15 | 8.57 | 1.78 | 1.98 | 1.75 | 194088 |
| 1732917840 | 1.75 | 0.05 | 2.94 | 1.66 | 1.79 | 1.66 | 97521 |
| 1732750500 | 1.7 | 0.08 | 4.94 | 1.62 | 1.98 | 1.62 | 346543 |
| 1732664100 | 1.62 | 0.12 | 8.00 | 1.52 | 1.7684 | 1.41 | 259584 |
| 1732577700 | 1.5 | 0.14 | 10.29 | 1.42 | 1.6 | 1.3799999 | 225394 |
| 1732318500 | 1.36 | 0.02 | 1.49 | 1.34 | 1.37 | 1.2815 | 131581 |
| 1732232100 | 1.34 | -0.03 | -2.19 | 1.3899999 | 1.3899999 | 1.3 | 38215 |
| 1732145700 | 1.37 | -0.03 | -2.14 | 1.42 | 1.42 | 1.35 | 29942 |
| 1732059300 | 1.4 | -0.03 | -2.10 | 1.41 | 1.442 | 1.32 | 59803 |
| 1731972900 | 1.43 | 0.04 | 2.88 | 1.3 | 1.48 | 1.3 | 120748 |
| 1731713700 | 1.3899999 | -0.09 | -6.08 | 1.37 | 1.3899999 | 1.2301 | 133111 |
| 1731627300 | 1.48 | 0.14 | 10.28 | 1.35 | 1.57 | 1.22 | 466772 |
| 1731540900 | 1.342 | -0.05 | -3.38 | 1.42 | 1.42 | 1.222 | 385976 |
| 1731454500 | 1.389 | -0.14 | -9.22 | 1.3954 | 1.4702 | 1.367 | 153150 |
| 1731368100 | 1.53 | -0.09 | -5.56 | 1.5714 | 1.6194 | 1.28 | 128256 |
| 1731108900 | 1.62 | 0.03 | 2.16 | 1.666 | 1.666 | 1.5764 | 59072 |
| 1731022500 | 1.5858 | -0.01 | -0.89 | 1.5364 | 1.639598 | 1.52 | 34500 |
| 1730936100 | 1.6 | -0.01 | -0.66 | 1.5748 | 1.646 | 1.538202 | 32703 |
| 1730849700 | 1.6106 | 0.07 | 4.65 | 1.5232 | 1.6399999 | 1.504202 | 46715 |
| 1730763300 | 1.539 | 0.04 | 2.74 | 1.498 | 1.62 | 1.48 | 126411 |
| 1730500500 | 1.498 | 0.05 | 3.74 | 1.442 | 1.5012 | 1.442 | 30149 |
| 1730414100 | 1.444 | -0.08 | -5.51 | 1.553 | 1.59 | 1.42 | 77241 |
| 1730327700 | 1.5282 | -0.14 | -8.38 | 1.68 | 1.68 | 1.5282 | 93298 |
| 1730241300 | 1.668 | -0.03 | -1.78 | 1.6419999 | 1.716 | 1.6402 | 75356 |
| 1730154900 | 1.6982 | 0.01 | 0.87 | 1.7084 | 1.7598 | 1.6394 | 108076 |
| 1729895700 | 1.6836 | -0.12 | -6.54 | 1.8 | 1.8 | 1.6494 | 120005 |
| 1729809300 | 1.8014 | -0.14 | -7.14 | 1.9436 | 1.96 | 1.7644 | 197380 |
| 1729722900 | 1.94 | -0.06 | -3.00 | 2.04 | 2.04 | 1.9214 | 153751 |
| 1729636500 | 2 | -0.14 | -6.54 | 2.06 | 2.18 | 2 | 393347 |
| 1729550100 | 2.14 | -0.06 | -2.73 | 1.963 | 2.14 | 1.9 | 675089 |
| 1729290900 | 2.2 | 0.26 | 13.40 | 2.72 | 2.7799999 | 1.96 | 13122218 |
| 1729204500 | 1.94 | 0.05 | 2.43 | 1.958 | 2 | 1.9022 | 2596573 |
| 1729118100 | 1.894 | -0.03 | -1.44 | 1.9202 | 1.9416 | 1.840002 | 45021 |
| 1729031700 | 1.9216 | -0.12 | -5.80 | 2.02 | 2.02 | 1.8212 | 90969 |
| 1728945300 | 2.04 | -0.04 | -1.92 | 2.02 | 2.12 | 1.953 | 140356 |
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
