Premium
Eyenovia Inc (EYEN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0148 | -14.8 | 0.1 | 0.1293 | 0.0787 | 22433425 | 0.0950661 | CS |
| 4 | -0.0297 | -25.8485639687 | 0.1149 | 0.1293 | 0.0787 | 18762479 | 0.09901335 | CS |
| 12 | -0.3876 | -81.9796954315 | 0.4728 | 0.5916 | 0.0787 | 8169844 | 0.12952392 | CS |
| 26 | -0.546 | -86.5019011407 | 0.6312 | 1.56 | 0.0787 | 4726961 | 0.23639276 | CS |
| 52 | -1.7048 | -95.2402234637 | 1.79 | 2.57 | 0.0787 | 2865808 | 0.39826758 | CS |
| 156 | -3.6148 | -97.6972972973 | 3.7 | 5.85 | 0.0787 | 1122987 | 0.72079342 | CS |
| 260 | -3.1548 | -97.3703703704 | 3.24 | 7.72 | 0.0787 | 793646 | 1.34218089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 0.088 | 0.0064 | 7.84 | 0.0863 | 0.0935 | 0.077 | 35386173 |
| 1734392100 | 0.0816 | -0.0019 | -2.28 | 0.0869 | 0.0869 | 0.0799 | 9227402 |
| 1734132900 | 0.0835 | -0.0042 | -4.79 | 0.0845 | 0.0869 | 0.0787 | 8557036 |
| 1734046500 | 0.0877 | -0.0054 | -5.80 | 0.093 | 0.094 | 0.0845 | 7577600 |
| 1733960100 | 0.0931 | -0.0061 | -6.15 | 0.096 | 0.0983 | 0.0905 | 13081605 |
| 1733873700 | 0.0992 | 0.0011 | 1.12 | 0.1 | 0.1293 | 0.095 | 73723480 |
| 1733787300 | 0.0981 | 0.0104 | 11.86 | 0.0932999 | 0.0985 | 0.0871 | 12831189 |
| 1733528100 | 0.0877 | -0.0092 | -9.49 | 0.097 | 0.097 | 0.085 | 8968281 |
| 1733441700 | 0.0969 | -0.0009 | -0.92 | 0.095 | 0.1 | 0.0915 | 7343365 |
| 1733355300 | 0.0978 | 0.0059 | 6.42 | 0.0926 | 0.1024999 | 0.09 | 11184235 |
| 1733268900 | 0.0919 | -0.0001 | -0.11 | 0.0919 | 0.0965 | 0.0902 | 5407923 |
| 1733182500 | 0.092 | -0.007 | -7.07 | 0.0988 | 0.0988 | 0.0902 | 14485501 |
| 1732917840 | 0.099 | 0.0061 | 6.57 | 0.095 | 0.099 | 0.092 | 5661794 |
| 1732750500 | 0.0929 | -0.0161 | -14.77 | 0.1039 | 0.1039 | 0.089 | 12132715 |
| 1732664100 | 0.109 | 0.0201 | 22.61 | 0.089 | 0.1148 | 0.085 | 26887937 |
| 1732577700 | 0.0889 | -0.0187 | -17.38 | 0.095 | 0.0984 | 0.079 | 28077270 |
| 1732318500 | 0.1076 | 0.0025 | 2.38 | 0.115 | 0.115 | 0.1 | 30166840 |
| 1732232100 | 0.1051 | 0.0127 | 13.74 | 0.0888 | 0.1075 | 0.0875 | 26117099 |
| 1732145700 | 0.0924 | -0.0268 | -22.48 | 0.1024999 | 0.1088 | 0.0832 | 27740426 |
| 1732059300 | 0.1192 | 0.0082 | 7.39 | 0.1149 | 0.123 | 0.106 | 15911037 |
| 1731972900 | 0.111 | 0.0091 | 8.93 | 0.104 | 0.1239 | 0.1019 | 24622872 |
| 1731713700 | 0.1019 | -0.2382 | -70.04 | 0.136 | 0.3164 | 0.08615 | 52542691 |
| 1731627300 | 0.3401 | -0.0674 | -16.54 | 0.4074999 | 0.4099999 | 0.33 | 3414501 |
| 1731540900 | 0.4074999 | -0.0978 | -19.35 | 0.4901 | 0.4901 | 0.4 | 3801785 |
| 1731454500 | 0.5053 | 0.0411 | 8.85 | 0.467 | 0.5053 | 0.462 | 1582571 |
| 1731368100 | 0.4642 | -0.0249 | -5.09 | 0.48 | 0.4875 | 0.46 | 1102038 |
| 1731108900 | 0.4891 | 0.0025 | 0.51 | 0.49 | 0.5132 | 0.4678 | 657942 |
| 1731022500 | 0.4866 | -0.0136 | -2.72 | 0.51 | 0.5175 | 0.4815 | 455512 |
| 1730936100 | 0.5002 | -0.0076 | -1.50 | 0.5039 | 0.52 | 0.4886 | 645537 |
| 1730849700 | 0.5078 | -0.0103 | -1.99 | 0.5026 | 0.5321 | 0.4925 | 453637 |
| 1730763300 | 0.5181 | 0.0091 | 1.79 | 0.514 | 0.54 | 0.5 | 424638 |
| 1730500500 | 0.509 | 0.0186 | 3.79 | 0.4889 | 0.5193 | 0.4889 | 407216 |
| 1730414100 | 0.4904 | -0.0386 | -7.30 | 0.53 | 0.54535 | 0.4853 | 924595 |
| 1730327700 | 0.529 | -0.024 | -4.34 | 0.54 | 0.5588999 | 0.526 | 408384 |
| 1730241300 | 0.553 | 0.003 | 0.55 | 0.55 | 0.5905 | 0.5213 | 1068989 |
| 1730154900 | 0.55 | 0.0108 | 2.00 | 0.5392 | 0.5883 | 0.5392 | 1837318 |
| 1729895700 | 0.5392 | 0.022 | 4.25 | 0.53 | 0.542 | 0.52 | 943751 |
| 1729809300 | 0.5172 | -0.0166 | -3.11 | 0.53 | 0.58 | 0.5115 | 605352 |
| 1729722900 | 0.5338 | -0.0091 | -1.68 | 0.55 | 0.5532 | 0.5214 | 550981 |
| 1729636500 | 0.5429 | -0.0121 | -2.18 | 0.5679999 | 0.5679999 | 0.54 | 603131 |
| 1729550100 | 0.555 | -0.0168 | -2.94 | 0.58 | 0.58 | 0.5324 | 923192 |
| 1729290900 | 0.5718 | 0.0638 | 12.56 | 0.51 | 0.5916 | 0.5049 | 2364594 |
| 1729204500 | 0.508 | -0.042 | -7.64 | 0.5775 | 0.5799 | 0.4851 | 1278770 |
| 1729118100 | 0.55 | 0.0998 | 22.17 | 0.4599 | 0.55 | 0.455 | 2087742 |
| 1729031700 | 0.4502 | -0.0066 | -1.44 | 0.4599 | 0.4599 | 0.44 | 362687 |
| 1728945300 | 0.4568 | 0.0104 | 2.33 | 0.4551 | 0.47 | 0.4372 | 394444 |
| 1728686100 | 0.4464 | 0.0044 | 1.00 | 0.45 | 0.4513 | 0.43775 | 335294 |
| 1728599700 | 0.442 | -0.008 | -1.78 | 0.4521 | 0.459999 | 0.4312 | 372382 |
| 1728513300 | 0.45 | -0.0013 | -0.29 | 0.47 | 0.47 | 0.4437 | 631620 |
| 1728426900 | 0.4513 | -0.0157 | -3.36 | 0.49 | 0.49 | 0.45 | 778836 |
| 1728340500 | 0.467 | -0.0157 | -3.25 | 0.4741 | 0.4864 | 0.4606 | 350933 |
| 1728081300 | 0.4827 | 0.0117 | 2.48 | 0.4718 | 0.5 | 0.46 | 566184 |
| 1727994900 | 0.471 | -0.0119 | -2.46 | 0.4751 | 0.499 | 0.4617 | 1029176 |
| 1727908500 | 0.4829 | -0.0218 | -4.32 | 0.5 | 0.51 | 0.479 | 466838 |
| 1727822100 | 0.5047 | -0.0119 | -2.30 | 0.535 | 0.5357 | 0.4821 | 654584 |
| 1727735700 | 0.5165999 | 0.0214999 | 4.34 | 0.5 | 0.545 | 0.495 | 1256392 |
| 1727476500 | 0.4951 | 0.0321 | 6.93 | 0.44 | 0.51 | 0.44 | 1348909 |
| 1727390100 | 0.463 | -0.0032 | -0.69 | 0.485 | 0.5 | 0.446 | 1542242 |
| 1727303700 | 0.4662 | 0.0131 | 2.89 | 0.46 | 0.484 | 0.46 | 520853 |
| 1727217300 | 0.4531 | -0.0047 | -1.03 | 0.4728 | 0.4798 | 0.452025 | 621978 |
| 1727130900 | 0.4578 | -0.0427 | -8.53 | 0.5101 | 0.5201 | 0.4502 | 1460458 |
| 1726871700 | 0.5004999 | 0 | 0.00 | 0.524 | 0.5349 | 0.5004999 | 1028301 |
| 1726785300 | 0.5004999 | 0.0004999 | 0.10 | 0.51 | 0.515 | 0.4869 | 944667 |
| 1726698900 | 0.5 | -0.0081 | -1.59 | 0.505 | 0.5449 | 0.5 | 643832 |
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
