Premium
Nauticus Robotics Inc (KITTW)
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 | 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 | 0.088 | -0.0019 | -2.11 | 0.0801999 | 0.0993 | 0.0785 | 63665 |
| 1741991700 | 0.0898999 | 0.0172999 | 23.83 | 0.0726 | 0.0995 | 0.072599 | 21919 |
| 1741905300 | 0.0726 | -0.0154 | -17.50 | 0.0821 | 0.0898 | 0.0708 | 17586 |
| 1741818900 | 0.088 | 0.0034 | 4.02 | 0.0847 | 0.0994 | 0.081 | 27245 |
| 1741732500 | 0.0846 | -0.0001 | -0.12 | 0.0712 | 0.0847 | 0.0712 | 60820 |
| 1741646100 | 0.0847 | 0.0026 | 3.17 | 0.083 | 0.0847 | 0.0701 | 63849 |
| 1741390500 | 0.0821 | -0.0079 | -8.78 | 0.0703 | 0.09 | 0.0616 | 136782 |
| 1741304100 | 0.09 | 0.0277 | 44.46 | 0.089 | 0.1 | 0.0714 | 191197 |
| 1741217700 | 0.0623 | 0.0023 | 3.83 | 0.077 | 0.0779 | 0.0521 | 119065 |
| 1741131300 | 0.06 | 0.012 | 25.00 | 0.0480999 | 0.0601 | 0.0480999 | 36365 |
| 1741044900 | 0.048 | -0.012 | -20.00 | 0.0532 | 0.0599 | 0.0468 | 109661 |
| 1740785700 | 0.06 | -0.0038 | -5.96 | 0.0625 | 0.0631 | 0.0488 | 114079 |
| 1740699300 | 0.0638 | -0.001 | -1.54 | 0.0718 | 0.0779 | 0.0625 | 85997 |
| 1740612900 | 0.0648 | -0.0019 | -2.85 | 0.0749 | 0.0749 | 0.0611 | 24685 |
| 1740526500 | 0.0667 | 0.0044 | 7.06 | 0.062 | 0.0667 | 0.055 | 70616 |
| 1740440100 | 0.0623 | -0.0008 | -1.27 | 0.0655 | 0.069 | 0.0622 | 27729 |
| 1740180900 | 0.0631 | -0.0056 | -8.15 | 0.0727 | 0.088 | 0.0604 | 152122 |
| 1740094500 | 0.0687 | 0.0027 | 4.09 | 0.0703 | 0.075 | 0.06 | 67547 |
| 1740008100 | 0.066 | -0.014 | -17.50 | 0.0701 | 0.075874 | 0.0571 | 132089 |
| 1739921700 | 0.08 | -0.003 | -3.61 | 0.0819 | 0.0819 | 0.069485 | 122394 |
| 1739576100 | 0.083 | -0.008856 | -9.64 | 0.091 | 0.091 | 0.0735 | 185579 |
| 1739489700 | 0.0918559 | 0.0001559 | 0.17 | 0.091 | 0.1 | 0.0788 | 98458 |
| 1739403300 | 0.0917 | 0.0017 | 1.89 | 0.09 | 0.0958 | 0.0862 | 41720 |
| 1739316900 | 0.09 | -0.0001 | -0.11 | 0.0927 | 0.0975 | 0.09 | 159190 |
| 1739230500 | 0.0901 | 0.0089 | 10.96 | 0.0864999 | 0.0913989 | 0.0811 | 130530 |
| 1738971300 | 0.0812 | 0.0005001 | 0.62 | 0.0853 | 0.0898 | 0.0788 | 170776 |
| 1738884900 | 0.0806999 | 0.0097 | 13.66 | 0.0714999 | 0.085 | 0.0713 | 96618 |
| 1738798500 | 0.0709999 | -0.009 | -11.25 | 0.08 | 0.09 | 0.0709999 | 176750 |
| 1738712100 | 0.08 | 0.01 | 14.29 | 0.0885 | 0.0885 | 0.0774 | 43023 |
| 1738625700 | 0.07 | -0.006 | -7.89 | 0.075 | 0.0829 | 0.0677 | 123053 |
| 1738366500 | 0.076 | 0.0187 | 32.64 | 0.089 | 0.0895 | 0.0701 | 516793 |
| 1738280100 | 0.0573 | -0.0127 | -18.14 | 0.0776 | 0.0776 | 0.0515 | 374267 |
| 1738193700 | 0.07 | -0.0104 | -12.94 | 0.08 | 0.08 | 0.062 | 75416 |
| 1738107300 | 0.0804 | -0.004 | -4.74 | 0.0895 | 0.0895 | 0.0697 | 186883 |
| 1738020900 | 0.0844 | 0.0094 | 12.53 | 0.099 | 0.109 | 0.0801 | 163688 |
| 1737761700 | 0.075 | -0.0376 | -33.39 | 0.105 | 0.1127 | 0.075 | 540944 |
| 1737675300 | 0.1126 | 0 | 0.00 | 0.1126 | 0.1126 | 0.1126 | 0 |
| 1737588900 | 0.1126 | -0.0025 | -2.17 | 0.11 | 0.1298999 | 0.1006 | 472711 |
| 1737502500 | 0.1151 | -0.0119 | -9.37 | 0.13105 | 0.143899 | 0.1105 | 340563 |
| 1737156900 | 0.127 | -0.021 | -14.19 | 0.15 | 0.153 | 0.126 | 119724 |
| 1737070500 | 0.148 | -0.0168 | -10.19 | 0.14 | 0.148899 | 0.122 | 191595 |
| 1736984100 | 0.1648 | 0.0478 | 40.85 | 0.1465 | 0.221766 | 0.126 | 976271 |
| 1736897700 | 0.117 | 0.0055 | 4.93 | 0.1216 | 0.1589 | 0.1155 | 391502 |
| 1736811300 | 0.1115 | -0.0575 | -34.02 | 0.1399 | 0.145 | 0.111 | 295239 |
| 1736552100 | 0.169 | 0.0358 | 26.88 | 0.1786 | 0.1786 | 0.1409999 | 327434 |
| 1736379300 | 0.1332 | -0.0367 | -21.60 | 0.16 | 0.16 | 0.101 | 719097 |
| 1736292900 | 0.1699 | -0.0601 | -26.13 | 0.1801 | 0.26 | 0.1605 | 1066563 |
| 1736206500 | 0.23 | 0.139999 | 155.55 | 0.25 | 0.2681 | 0.16 | 4098912 |
| 1735947300 | 0.090001 | 0.058801 | 188.46 | 0.0314 | 0.1 | 0.03 | 4112629 |
| 1735860900 | 0.0312 | -0.0067 | -17.68 | 0.0499 | 0.0499 | 0.0308 | 425635 |
| 1735688100 | 0.0379 | -0.0121 | -24.20 | 0.05 | 0.0598 | 0.0222 | 883733 |
| 1735601700 | 0.05 | 0.0001 | 0.20 | 0.0545 | 0.069 | 0.05 | 1165749 |
| 1735342500 | 0.0499 | -0.0041 | -7.59 | 0.075 | 0.095 | 0.046 | 2522041 |
| 1735256100 | 0.054 | 0.0342 | 172.73 | 0.0198 | 0.06 | 0.0179 | 2375332 |
| 1735077840 | 0.0198 | 0.002 | 11.24 | 0.017 | 0.0199 | 0.017 | 162698 |
| 1734996900 | 0.0178 | 0.0038 | 27.14 | 0.0125 | 0.018 | 0.0125 | 152425 |
| 1734737700 | 0.014 | 0.0009 | 6.87 | 0.013 | 0.0158 | 0.013 | 124535 |
| 1734651300 | 0.0131 | -0.004 | -23.39 | 0.015049 | 0.017 | 0.0091 | 328435 |
| 1734564900 | 0.0171 | 0.0006 | 3.64 | 0.0158 | 0.0177 | 0.0158 | 66996 |
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
