Premium
NuZee Inc (NUZE)
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 | 0.7482 | 0.7482 | 0.7482 | 0 | 0 | CS |
| 4 | -0.9518 | -55.9882352941 | 1.7 | 2.28 | 0.72 | 2877166 | 1.63657147 | CS |
| 12 | -0.8618 | -53.5279503106 | 1.61 | 3.5 | 0.25 | 6422582 | 2.00822741 | CS |
| 26 | -1.4818 | -66.4484304933 | 2.23 | 8 | 0.25 | 4453080 | 2.62264462 | CS |
| 52 | -2.0518 | -73.2785714286 | 2.8 | 8 | 0.25 | 2407012 | 2.58929848 | CS |
| 156 | -157.6478 | -99.5276395869 | 158.396 | 185.85 | 0.25 | 928141 | 17.02349213 | CS |
| 260 | -307.2518 | -99.7570779221 | 308 | 1727.6 | 0.25 | 801672 | 53.16158688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1731627300 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1731540900 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1731454500 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1731368100 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1731108900 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1731022500 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1730936100 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1730849700 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1730763300 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1730500500 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1730414100 | 0.7482 | 0 | 0.00 | 0.7482 | 0.7482 | 0.7482 | 0 |
| 1730327700 | 0.7482 | -0.0397 | -5.04 | 0.759 | 0.789999 | 0.72 | 591990 |
| 1730241300 | 0.7879 | -0.1301 | -14.17 | 0.9109 | 0.96 | 0.7619 | 911758 |
| 1730154900 | 0.918 | -0.032 | -3.37 | 0.9456 | 0.983 | 0.9 | 439134 |
| 1729895700 | 0.95 | -0.12 | -11.21 | 1.04 | 1.0602 | 0.9101 | 993795 |
| 1729809300 | 1.07 | -0.15 | -11.93 | 1.24 | 1.24 | 0.98 | 1335276 |
| 1729722900 | 1.215 | -0.02 | -1.22 | 1.17 | 1.3294999 | 1.09 | 1797110 |
| 1729636500 | 1.23 | -0.44 | -26.35 | 1.66 | 1.7299 | 1.2 | 3566722 |
| 1729550100 | 1.67 | -0.1 | -5.65 | 1.86 | 2.2 | 1.6 | 12225528 |
| 1729290900 | 1.77 | -0.53 | -23.04 | 1.7 | 2.2799999 | 1.51 | 35826523 |
| 1729204500 | 2.3 | 1.94 | 546.07 | 0.4808 | 3.5 | 0.4118 | 278450052 |
| 1729118100 | 0.356 | -0.02 | -5.32 | 0.38 | 0.3879 | 0.25 | 2992823 |
| 1729031700 | 0.376 | -0.0239 | -5.98 | 0.413 | 0.413 | 0.3629 | 458608 |
| 1728945300 | 0.3999 | 0.0019 | 0.48 | 0.4148 | 0.4148 | 0.3816 | 233894 |
| 1728686100 | 0.398 | 0.012 | 3.11 | 0.378 | 0.4 | 0.3773 | 134545 |
| 1728599700 | 0.386 | 0.0061 | 1.61 | 0.38 | 0.39 | 0.365 | 127588 |
| 1728513300 | 0.3799 | -0.0241 | -5.97 | 0.4016 | 0.4216 | 0.335 | 191038 |
| 1728426900 | 0.404 | -0.0041 | -1.00 | 0.4096 | 0.42 | 0.3899 | 115673 |
| 1728340500 | 0.4081 | -0.0059 | -1.43 | 0.428 | 0.43 | 0.4 | 161872 |
| 1728081300 | 0.414 | -0.004 | -0.96 | 0.4109999 | 0.46 | 0.4099999 | 87074 |
| 1727994900 | 0.418 | 0.001 | 0.24 | 0.4109999 | 0.4358 | 0.3901 | 114613 |
| 1727908500 | 0.417 | -0.0295 | -6.61 | 0.4491 | 0.458 | 0.3811 | 345226 |
| 1727822100 | 0.4465 | -0.0444 | -9.04 | 0.49 | 0.4909 | 0.4145 | 243416 |
| 1727735700 | 0.4909 | -0.0239 | -4.64 | 0.506 | 0.532399 | 0.46 | 294900 |
| 1727476500 | 0.5148 | -0.0092 | -1.76 | 0.5168 | 0.537 | 0.45 | 445765 |
| 1727390100 | 0.524 | -0.013 | -2.42 | 0.547 | 0.5699999 | 0.4801 | 683937 |
| 1727303700 | 0.537 | -0.0029 | -0.54 | 0.51 | 0.59 | 0.5072 | 1825297 |
| 1727217300 | 0.5399 | -0.0205 | -3.66 | 0.55 | 1.03 | 0.4694 | 15477287 |
| 1727130900 | 0.5604 | -0.0516 | -8.43 | 0.6 | 0.6 | 0.5026 | 521699 |
| 1726871700 | 0.612 | -0.08 | -11.56 | 0.65 | 0.65 | 0.5416 | 1515422 |
| 1726785300 | 0.6919999 | -0.338 | -32.82 | 1.06 | 1.34 | 0.59 | 14002220 |
| 1726698900 | 1.03 | 0.12 | 12.59 | 0.9 | 1.06 | 0.9 | 349189 |
| 1726612500 | 0.9148 | 0.0139 | 1.54 | 0.8757 | 1 | 0.8757 | 180393 |
| 1726526100 | 0.9009 | -0.0891 | -9.00 | 0.97 | 0.99 | 0.85 | 303758 |
| 1726266900 | 0.99 | -0.08 | -7.48 | 1.05 | 1.05 | 0.96 | 272131 |
| 1726180500 | 1.07 | -0.03 | -2.73 | 1.09 | 1.12 | 1.02 | 127605 |
| 1726094100 | 1.1 | -0.08 | -6.78 | 1.17 | 1.19 | 1.0693999 | 340121 |
| 1726007700 | 1.18 | 0.03 | 2.61 | 1.18 | 1.24 | 1.12 | 81475 |
| 1725921300 | 1.15 | -0.04 | -3.36 | 1.19 | 1.2747 | 1.1399999 | 71825 |
| 1725662100 | 1.19 | -0.03 | -2.46 | 1.22 | 1.26 | 1.1299999 | 91879 |
| 1725575700 | 1.22 | -0.08 | -6.15 | 1.33 | 1.33 | 1.2 | 213023 |
| 1725489300 | 1.3 | 0.03 | 2.36 | 1.33 | 1.34 | 1.24 | 74393 |
| 1725402900 | 1.27 | -0.11 | -7.97 | 1.43 | 1.49 | 1.21 | 168655 |
| 1725057300 | 1.3799999 | 0.06 | 4.55 | 1.31 | 1.52 | 1.3 | 127143 |
| 1724970900 | 1.32 | 0.08 | 6.45 | 1.2 | 1.42 | 1.1901 | 137585 |
| 1724884500 | 1.24 | -0.08 | -6.06 | 1.3 | 1.31 | 1.17 | 147761 |
| 1724798100 | 1.32 | -0.27 | -16.98 | 1.59 | 1.59 | 1.26 | 212357 |
| 1724711700 | 1.59 | 0 | 0.00 | 1.77 | 1.83 | 1.57 | 72206 |
| 1724452500 | 1.59 | -0.04 | -2.45 | 1.61 | 1.65 | 1.52 | 70568 |
| 1724366100 | 1.6299999 | -0.19 | -10.44 | 1.85 | 1.885 | 1.61 | 141403 |
| 1724279700 | 1.82 | -0.06 | -3.19 | 1.81 | 1.91 | 1.8 | 52915 |
| 1724193300 | 1.88 | -0.16 | -7.84 | 1.91 | 1.99 | 1.81 | 106885 |
| 1724106900 | 2.04 | 0.12 | 6.25 | 1.9 | 2.2 | 1.88 | 191026 |
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
