Premium
CaptiVision Inc (CAPTW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.019499 | 0.006899 | 54.75 | 0.0138 | 0.019499 | 0.0138 | 49600 |
| 1741991700 | 0.0126 | -0.0051 | -28.81 | 0.015 | 0.015 | 0.0126 | 210189 |
| 1741905300 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1741818900 | 0.0177 | -0.004 | -18.43 | 0.018 | 0.0181 | 0.0177 | 2000 |
| 1741732500 | 0.0217 | 0.0007 | 3.33 | 0.0227 | 0.0253 | 0.0217 | 21350 |
| 1741646100 | 0.021 | -0.0004 | -1.87 | 0.021 | 0.021 | 0.0147 | 200 |
| 1741390500 | 0.0214 | 0.0042 | 24.42 | 0.0137 | 0.0214 | 0.0136 | 21806 |
| 1741304100 | 0.0172 | 0.001675 | 10.79 | 0.0165 | 0.0172 | 0.0165 | 54084 |
| 1741217700 | 0.015525 | -0.000475 | -2.97 | 0.0164 | 0.0165 | 0.015525 | 13803 |
| 1741131300 | 0.016 | -0.0014 | -8.05 | 0.0153 | 0.0161 | 0.0149 | 82694 |
| 1741044900 | 0.0174 | -0.0056 | -24.35 | 0.0156 | 0.0178 | 0.0151 | 37621 |
| 1740785700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 812 |
| 1740699300 | 0.023 | -0.0008 | -3.36 | 0.0217 | 0.023 | 0.0214999 | 5903 |
| 1740612900 | 0.0238 | 0.0033 | 16.10 | 0.025 | 0.025 | 0.021 | 28469 |
| 1740526500 | 0.0205 | -0.0051 | -19.92 | 0.0207 | 0.0256 | 0.0205 | 732 |
| 1740440100 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 10040 |
| 1740180900 | 0.0256 | -0.0001 | -0.39 | 0.0211 | 0.0256 | 0.0211 | 200 |
| 1740094500 | 0.0257 | -0.0003 | -1.15 | 0.019501 | 0.0257 | 0.019501 | 6000 |
| 1740008100 | 0.026 | 0.003 | 13.04 | 0.021055 | 0.026 | 0.021055 | 1413 |
| 1739921700 | 0.023 | 0 | 0.00 | 0.0227 | 0.023 | 0.0227 | 12933 |
| 1739576100 | 0.023 | -0.0025 | -9.80 | 0.0248 | 0.0248 | 0.0195 | 3543 |
| 1739489700 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1739403300 | 0.0254999 | 0.0025999 | 11.35 | 0.0202 | 0.0254999 | 0.02 | 28277 |
| 1739316900 | 0.0229 | -0.000765 | -3.23 | 0.0231 | 0.0231 | 0.0227 | 7352 |
| 1739230500 | 0.0236649 | -0.004235 | -15.18 | 0.0273 | 0.0273 | 0.0227 | 2254 |
| 1738971300 | 0.0279 | -0.0003 | -1.06 | 0.0243 | 0.028 | 0.0226 | 2601 |
| 1738884900 | 0.0282 | 0.0008 | 2.92 | 0.0358 | 0.0358 | 0.0221 | 52812 |
| 1738798500 | 0.0274 | -0.0076 | -21.71 | 0.0349 | 0.0349 | 0.0212 | 43419 |
| 1738712100 | 0.035 | 0.0165 | 89.19 | 0.0185 | 0.049 | 0.0184 | 1484395 |
| 1738625700 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1738366500 | 0.0185 | -0.0005 | -2.63 | 0.019 | 0.019 | 0.0168 | 300 |
| 1738280100 | 0.019 | 0.0006 | 3.26 | 0.019 | 0.019 | 0.019 | 100 |
| 1738193700 | 0.0184 | 0 | 0.00 | 0.017 | 0.0248999 | 0.0136 | 138469 |
| 1738107300 | 0.0184 | -0.0001 | -0.54 | 0.0193 | 0.0193 | 0.0145 | 57811 |
| 1738020900 | 0.0185 | -0.0062 | -25.10 | 0.0166 | 0.0185 | 0.0144 | 55858 |
| 1737761700 | 0.0247 | 0.0079 | 47.02 | 0.021 | 0.025 | 0.021 | 3257 |
| 1737675300 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1737588900 | 0.0168 | -0.0089 | -34.63 | 0.0168 | 0.0168 | 0.0168 | 9000 |
| 1737502500 | 0.0257 | 0.0027 | 11.74 | 0.023 | 0.0259 | 0.0162 | 17300 |
| 1737156900 | 0.023 | 0.0064 | 38.55 | 0.0165 | 0.0259 | 0.0165 | 30283 |
| 1737070500 | 0.0166 | -0.0068 | -29.06 | 0.023005 | 0.0236 | 0.0131 | 70450 |
| 1736984100 | 0.0234 | 0.0066 | 39.29 | 0.0118 | 0.0234 | 0.0118 | 16526 |
| 1736897700 | 0.0168 | 0.0001 | 0.60 | 0.019401 | 0.019401 | 0.0168 | 11376 |
| 1736811300 | 0.0167 | -0.0062 | -27.07 | 0.0172 | 0.0203 | 0.0165 | 110860 |
| 1736552100 | 0.0229 | -0.0028 | -10.89 | 0.0257 | 0.0257 | 0.0168 | 197643 |
| 1736379300 | 0.0257 | 0.0072 | 38.92 | 0.0151 | 0.0257 | 0.0151 | 297 |
| 1736292900 | 0.0185 | -0.0058 | -23.87 | 0.0195 | 0.0195 | 0.015701 | 13963 |
| 1736206500 | 0.0243 | 0.0026 | 11.98 | 0.0257 | 0.0259 | 0.0151 | 5213 |
| 1735947300 | 0.0217 | 0.0049 | 29.17 | 0.0141 | 0.0217 | 0.0141 | 19987 |
| 1735860900 | 0.0168 | 0.0043 | 34.40 | 0.02 | 0.0201 | 0.013 | 193941 |
| 1735688100 | 0.0125 | 0.0022 | 21.36 | 0.0112 | 0.024 | 0.0094 | 736665 |
| 1735601700 | 0.0103 | 0 | 0.00 | 0.0271 | 0.03 | 0.0092 | 264246 |
| 1735342500 | 0.0103 | 0.0003 | 3.00 | 0.0201 | 0.0201 | 0.01 | 5808 |
| 1735256100 | 0.01 | -0.0002 | -1.96 | 0.0182 | 0.0195 | 0.01 | 54753 |
| 1735077840 | 0.0102 | -0.0082 | -44.57 | 0.0103 | 0.0103 | 0.0102 | 247 |
| 1734996900 | 0.0184 | 0.003618 | 24.48 | 0.0184 | 0.0184 | 0.0184 | 200 |
| 1734737700 | 0.014782 | 0.004182 | 39.45 | 0.0106 | 0.0218 | 0.0106 | 24942 |
| 1734651300 | 0.0106 | -0.000966 | -8.35 | 0.014 | 0.0198 | 0.0101 | 64644 |
| 1734564900 | 0.011566 | -0.002434 | -17.39 | 0.0138 | 0.0162999 | 0.0106 | 40096 |
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
