Premium
ESGL Holdings Ltd (ESGLW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 0.013444 | 0 | 0.00 | 0.013444 | 0.013444 | 0.013444 | 0 |
| 1735688100 | 0.013444 | 0 | 0.00 | 0.013444 | 0.013444 | 0.013444 | 1 |
| 1735601700 | 0.013444 | -0.000556 | -3.97 | 0.013444 | 0.013444 | 0.013444 | 233 |
| 1735342500 | 0.014 | -0.0038 | -21.35 | 0.01 | 0.0144 | 0.01 | 620 |
| 1735256100 | 0.0178 | 0.0018 | 11.25 | 0.0178 | 0.0178 | 0.0178 | 100 |
| 1735077840 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1734996900 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1734737700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.0123 | 500 |
| 1734651300 | 0.016 | -0.0018 | -10.11 | 0.0178 | 0.0178 | 0.016 | 24723 |
| 1734564900 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1734478500 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 1 |
| 1734392100 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1734132900 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1734046500 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 20 |
| 1733960100 | 0.0178 | -0.0002 | -1.11 | 0.0101 | 0.0178 | 0.0101 | 2106 |
| 1733873700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1733787300 | 0.018 | 0.0001 | 0.56 | 0.018 | 0.018 | 0.018 | 1535 |
| 1733528100 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1733441700 | 0.0179 | -0.0001 | -0.56 | 0.0101 | 0.0179 | 0.0101 | 300 |
| 1733355300 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1733268900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 20 |
| 1733182500 | 0.018 | 0.0011001 | 6.51 | 0.0183 | 0.0184 | 0.01 | 16032 |
| 1732917840 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 12 |
| 1732750500 | 0.0168999 | -0.0014 | -7.65 | 0.013 | 0.0168999 | 0.013 | 21000 |
| 1732664100 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1732577700 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 100 |
| 1732318500 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1732232100 | 0.0183 | 0.003351 | 22.42 | 0.0138 | 0.0183 | 0.0138 | 200 |
| 1732145700 | 0.014949 | 0.003949 | 35.90 | 0.014949 | 0.014949 | 0.014949 | 100 |
| 1732059300 | 0.011 | -0.0001 | -0.90 | 0.0183 | 0.0183 | 0.011 | 14144 |
| 1731972900 | 0.0111 | -0.0072 | -39.34 | 0.011 | 0.0111 | 0.011 | 600 |
| 1731713700 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1731627300 | 0.0183 | 0 | 0.00 | 0.011 | 0.0183 | 0.011 | 1390 |
| 1731540900 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 1344 |
| 1731454500 | 0.0183 | 1.0E-6 | 0.01 | 0.0183 | 0.0183 | 0.0183 | 100 |
| 1731368100 | 0.018299 | -0.0001 | -0.54 | 0.0183 | 0.0183 | 0.011 | 526 |
| 1731108900 | 0.018399 | 9.9E-5 | 0.54 | 0.0112 | 0.018399 | 0.011 | 3032 |
| 1731022500 | 0.0183 | 0 | 0.00 | 0.018299 | 0.0185 | 0.0112 | 2700 |
| 1730936100 | 0.0183 | -0.0001 | -0.54 | 0.0183 | 0.0183 | 0.0183 | 534 |
| 1730849700 | 0.0184 | 0.000401 | 2.23 | 0.0185 | 0.0185 | 0.0184 | 428 |
| 1730763300 | 0.017999 | -0.000501 | -2.71 | 0.0101 | 0.017999 | 0.0101 | 237 |
| 1730500500 | 0.0185 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0185 | 63 |
| 1730414100 | 0.0185 | 0.001 | 5.71 | 0.0176 | 0.0187 | 0.0101 | 9386 |
| 1730327700 | 0.0175 | -0.0001 | -0.57 | 0.0176 | 0.0176 | 0.0101 | 10153 |
| 1730241300 | 0.0176 | -0.0007 | -3.83 | 0.0178 | 0.0178 | 0.0101 | 1900 |
| 1730154900 | 0.0183 | -0.0003 | -1.61 | 0.0183 | 0.0183 | 0.0183 | 238 |
| 1729895700 | 0.0185999 | 0.0017999 | 10.71 | 0.0123 | 0.0188 | 0.0101 | 44474 |
| 1729809300 | 0.0168 | 0.0011 | 7.01 | 0.014001 | 0.0168 | 0.0137 | 400 |
| 1729722900 | 0.0157 | -0.000162 | -1.02 | 0.0077 | 0.0157 | 0.0077 | 2960 |
| 1729636500 | 0.015862 | 0.002762 | 21.08 | 0.013999 | 0.0159 | 0.0121 | 27661 |
| 1729550100 | 0.0131 | -0.0005 | -3.68 | 0.013 | 0.0148 | 0.013 | 8300 |
| 1729290900 | 0.0136 | 0.0015 | 12.40 | 0.016 | 0.016 | 0.0135 | 202692 |
| 1729204500 | 0.0121 | 0.0021 | 21.00 | 0.0133 | 0.0149 | 0.012 | 51366 |
| 1729118100 | 0.01 | -0.0035 | -25.93 | 0.0115 | 0.015 | 0.0068 | 270318 |
| 1729031700 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 1230 |
| 1728945300 | 0.0135 | 0.0048 | 55.17 | 0.0067 | 0.0135 | 0.0067 | 39849 |
| 1728686100 | 0.0087 | -0.0033 | -27.50 | 0.012 | 0.012 | 0.0087 | 500 |
| 1728599700 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.0067 | 6037 |
| 1728513300 | 0.013 | -0.0005 | -3.70 | 0.0135 | 0.0135 | 0.0066 | 3100 |
| 1728426900 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 2 |
| 1728340500 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1728081300 | 0.0135 | 0.0005 | 3.85 | 0.0137 | 0.0137 | 0.0135 | 900 |
| 1727994900 | 0.013 | 0.0024 | 22.64 | 0.0138 | 0.0138 | 0.0066 | 2803 |
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
