Premium
Eyenovia Inc (EYEN)
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 | -0.021 | -36.9068541301 | 0.0569 | 0.067 | 0.034 | 19782240 | 0.05092073 | CS |
| 4 | -0.1071 | -74.8951048951 | 0.143 | 0.15715 | 0.034 | 30696014 | 0.09760915 | CS |
| 12 | -0.4741 | -92.9607843137 | 0.51 | 0.5175 | 0.034 | 28808458 | 0.1129428 | CS |
| 26 | -1.3441 | -97.3985507246 | 1.38 | 1.49 | 0.034 | 13447711 | 0.1436439 | CS |
| 52 | -1.9641 | -98.205 | 2 | 2.57 | 0.034 | 7314052 | 0.21547927 | CS |
| 156 | -2.9541 | -98.7993311037 | 2.99 | 5.85 | 0.034 | 2610194 | 0.37036087 | CS |
| 260 | -4.4941 | -99.2075055188 | 4.53 | 7.72 | 0.034 | 1680478 | 0.69143273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 0.0349 | -0.0023 | -6.18 | 0.0371999 | 0.0371999 | 0.0318 | 14175174 |
| 1738193700 | 0.0371999 | -0.0198 | -34.74 | 0.0455 | 0.0465 | 0.035 | 25104092 |
| 1738107300 | 0.057 | -0.0014 | -2.40 | 0.053 | 0.0577 | 0.053 | 14623422 |
| 1738020900 | 0.0584 | 0.0013 | 2.28 | 0.0557 | 0.0604 | 0.0531 | 9287874 |
| 1737761700 | 0.0571 | 0.0016 | 2.88 | 0.0569 | 0.067 | 0.0543 | 30113572 |
| 1737675300 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1737588900 | 0.0555 | -0.0045 | -7.50 | 0.06 | 0.06 | 0.053 | 12333551 |
| 1737502500 | 0.06 | -0.0026 | -4.15 | 0.0601 | 0.0615 | 0.0551 | 14312282 |
| 1737156900 | 0.0626 | -0.0034 | -5.15 | 0.0678 | 0.069 | 0.06 | 34398285 |
| 1737070500 | 0.066 | 0.0001 | 0.15 | 0.0689 | 0.0857 | 0.0641 | 39285954 |
| 1736984100 | 0.0659 | -0.0201 | -23.37 | 0.0765 | 0.0777 | 0.0613 | 33826855 |
| 1736897700 | 0.0859999 | -0.01 | -10.42 | 0.0951 | 0.0951 | 0.081 | 17577559 |
| 1736811300 | 0.096 | -0.012 | -11.11 | 0.1055 | 0.1055 | 0.089 | 21194510 |
| 1736552100 | 0.108 | -0.0117 | -9.77 | 0.1152 | 0.1154 | 0.1006 | 15795132 |
| 1736379300 | 0.1197 | -0.0373 | -23.76 | 0.131 | 0.13295 | 0.1123 | 32569901 |
| 1736292900 | 0.157 | 0.0368 | 30.62 | 0.1228 | 0.15715 | 0.1228 | 81636555 |
| 1736206500 | 0.1202 | 0.0101 | 9.17 | 0.1098 | 0.1275 | 0.1011 | 45552111 |
| 1735947300 | 0.1101 | -0.0099 | -8.25 | 0.1052 | 0.1128 | 0.095 | 36561069 |
| 1735860900 | 0.12 | -0.026 | -17.81 | 0.1429999 | 0.146 | 0.111 | 57659518 |
| 1735688100 | 0.146 | 0.0327 | 28.86 | 0.2248 | 0.2249 | 0.135 | 411143560 |
| 1735601700 | 0.1133 | 0.0191 | 20.28 | 0.094 | 0.1197 | 0.0883 | 62654285 |
| 1735342500 | 0.0942 | 0.0022 | 2.39 | 0.092 | 0.095 | 0.0883 | 13480653 |
| 1735256100 | 0.092 | 0.0064 | 7.48 | 0.0883 | 0.092 | 0.084 | 9009876 |
| 1735077840 | 0.0856 | 0.0011 | 1.30 | 0.0858 | 0.0864999 | 0.0823 | 3174756 |
| 1734996900 | 0.0845 | -0.0008 | -0.94 | 0.0846 | 0.0878 | 0.0819 | 9602325 |
| 1734737700 | 0.0853 | -0.0047 | -5.22 | 0.0830999 | 0.0948 | 0.0830999 | 14250672 |
| 1734651300 | 0.09 | 0.0067 | 8.04 | 0.082 | 0.093 | 0.0776 | 29887133 |
| 1734564900 | 0.0833 | -0.0047 | -5.34 | 0.0847 | 0.088 | 0.0798 | 10614030 |
| 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 |
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
