Premium
Eightco Holdings Inc (OCTO)
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 | 0.3507 | 22.6258064516 | 1.55 | 3.04 | 1.4109 | 7485126 | 2.56280337 | CS |
| 4 | 0.0507 | 2.74054054054 | 1.85 | 3.04 | 1.307 | 1703360 | 2.53898801 | CS |
| 12 | 0.0207 | 1.10106382979 | 1.88 | 3.04 | 1.307 | 564418 | 2.50826006 | CS |
| 26 | -0.3543 | -15.711751663 | 2.255 | 4.8601 | 1.2595 | 1209091 | 3.20600995 | CS |
| 52 | -0.6443 | -25.3163064833 | 2.545 | 4.8601 | 1.2595 | 723680 | 3.20485573 | CS |
| 156 | -14.0993 | -88.120625 | 16 | 22.3 | 1.2595 | 603350 | 4.60953011 | CS |
| 260 | -14.0993 | -88.120625 | 16 | 22.3 | 1.2595 | 603350 | 4.60953011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.97 | -0.03 | -1.50 | 2.06 | 2.099 | 1.76 | 196249 |
| 1735860900 | 2 | -0.19 | -8.68 | 2.08 | 2.3 | 2 | 241446 |
| 1735688100 | 2.19 | -0.39 | -15.12 | 2.55 | 2.55 | 2.02 | 776828 |
| 1735601700 | 2.58 | 0.98 | 61.25 | 2.74 | 3.04 | 2.05 | 28848890 |
| 1735342500 | 1.6 | 0.05 | 3.23 | 1.55 | 1.61 | 1.4109 | 73341 |
| 1735256100 | 1.55 | 0.04 | 2.65 | 1.51 | 1.5699 | 1.45 | 17826 |
| 1735077840 | 1.51 | 0 | 0.00 | 1.52 | 1.5538 | 1.5 | 9566 |
| 1734996900 | 1.51 | 0.02 | 1.34 | 1.5 | 1.5149999 | 1.49 | 14715 |
| 1734737700 | 1.49 | 0.02 | 1.71 | 1.45 | 1.58 | 1.307 | 371994 |
| 1734651300 | 1.465 | 0.03 | 1.74 | 1.5 | 1.5 | 1.44 | 14216 |
| 1734564900 | 1.44 | -0.14 | -8.86 | 1.55 | 1.6 | 1.41 | 68781 |
| 1734478500 | 1.58 | 0 | 0.00 | 1.68 | 1.6988 | 1.55 | 13526 |
| 1734392100 | 1.58 | -0.01 | -0.63 | 1.6 | 1.65 | 1.55 | 28665 |
| 1734132900 | 1.59 | 0 | 0.00 | 1.59 | 1.5999 | 1.53 | 27791 |
| 1734046500 | 1.59 | -0.11 | -6.47 | 1.68 | 1.74 | 1.58 | 22126 |
| 1733960100 | 1.7 | 0 | 0.00 | 1.71 | 1.78 | 1.65 | 19221 |
| 1733873700 | 1.7 | -0.08 | -4.49 | 1.76 | 1.76 | 1.67 | 12830 |
| 1733787300 | 1.78 | -0.02 | -1.11 | 1.89 | 1.9 | 1.75 | 84125 |
| 1733528100 | 1.8 | -0.03 | -1.64 | 1.85 | 1.8875 | 1.76 | 14592 |
| 1733441700 | 1.83 | 0.05 | 2.81 | 1.89 | 1.89 | 1.78 | 16921 |
| 1733355300 | 1.78 | -0.04 | -2.20 | 1.81 | 1.88 | 1.775 | 11727 |
| 1733268900 | 1.82 | -0.07 | -3.70 | 1.89 | 1.89 | 1.81 | 14598 |
| 1733182500 | 1.89 | 0.04 | 2.16 | 1.86 | 1.926552 | 1.81 | 46837 |
| 1732917840 | 1.85 | -0.04 | -2.12 | 1.88 | 1.8827 | 1.84 | 10290 |
| 1732750500 | 1.89 | 0.09 | 5.00 | 1.84 | 1.91 | 1.8091 | 39241 |
| 1732664100 | 1.8 | -0.05 | -2.70 | 1.83 | 1.87 | 1.72 | 13579 |
| 1732577700 | 1.85 | 0.09 | 5.11 | 1.79 | 1.89 | 1.77 | 29030 |
| 1732318500 | 1.76 | 0.14 | 8.64 | 1.6399999 | 1.82 | 1.59 | 44293 |
| 1732232100 | 1.62 | -0.13 | -7.43 | 1.75 | 1.75 | 1.6 | 36474 |
| 1732145700 | 1.75 | 0.21 | 13.64 | 1.56 | 1.77 | 1.56 | 53990 |
| 1732059300 | 1.54 | -0.16 | -9.41 | 1.66 | 1.7 | 1.54 | 40853 |
| 1731972900 | 1.7 | -0.12 | -6.59 | 1.81 | 1.82 | 1.6399999 | 40328 |
| 1731713700 | 1.82 | -0.1 | -5.21 | 1.92 | 1.989 | 1.79 | 43548 |
| 1731627300 | 1.92 | -0.1 | -4.95 | 2.0099999 | 2.0099999 | 1.8 | 93616 |
| 1731540900 | 2.02 | 0.11 | 5.76 | 1.87 | 2.14 | 1.8604 | 228064 |
| 1731454500 | 1.91 | -0.04 | -2.05 | 1.98 | 1.99 | 1.8571 | 15926 |
| 1731368100 | 1.95 | 0.02 | 1.04 | 1.93 | 1.99 | 1.92 | 17119 |
| 1731108900 | 1.93 | 0 | 0.00 | 1.93 | 2.06 | 1.8 | 104258 |
| 1731022500 | 1.93 | -0.08 | -3.98 | 2 | 2.05 | 1.9 | 22945 |
| 1730936100 | 2.0099999 | -0.01 | -0.50 | 2.13 | 2.13 | 2 | 33751 |
| 1730849700 | 2.02 | 0.03 | 1.51 | 2.0099999 | 2.1 | 1.99 | 24454 |
| 1730763300 | 1.99 | 0.01 | 0.51 | 1.97 | 2.0656 | 1.9142 | 32776 |
| 1730500500 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.95 | 17128 |
| 1730414100 | 1.98 | -0.04 | -1.98 | 2.02 | 2.0242 | 1.97 | 16628 |
| 1730327700 | 2.02 | -0.04 | -1.94 | 2.06 | 2.0984 | 2 | 16639 |
| 1730241300 | 2.06 | -0.09 | -4.19 | 2.15 | 2.2 | 2.02 | 34332 |
| 1730154900 | 2.15 | 0.21 | 10.82 | 1.97 | 2.15 | 1.97 | 49641 |
| 1729895700 | 1.94 | -0.09 | -4.43 | 2.0299999 | 2.0299999 | 1.93 | 37583 |
| 1729809300 | 2.0299999 | 0.02 | 1.00 | 2 | 2.05 | 1.939 | 59626 |
| 1729722900 | 2.0099999 | -0.09 | -4.29 | 2.1 | 2.21 | 1.98 | 73704 |
| 1729636500 | 2.1 | -0.18 | -7.89 | 2.29 | 2.33 | 2.02 | 83798 |
| 1729550100 | 2.2799999 | -0.21 | -8.43 | 2.5099999 | 2.515 | 2.25 | 51161 |
| 1729290900 | 2.49 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.3908 | 62417 |
| 1729204500 | 2.48 | 0.06 | 2.48 | 2.39 | 2.49 | 2.33 | 77585 |
| 1729118100 | 2.42 | 0.02 | 0.83 | 2.29 | 2.5099 | 2.29 | 105131 |
| 1729031700 | 2.4 | 0.34 | 16.50 | 2.06 | 2.41 | 2.06 | 231463 |
| 1728945300 | 2.06 | 0.09 | 4.57 | 2 | 2.1 | 1.9719 | 70192 |
| 1728686100 | 1.97 | 0.1 | 5.35 | 1.88 | 1.9948 | 1.87 | 29807 |
| 1728599700 | 1.87 | -0.02 | -1.06 | 1.9 | 1.94 | 1.78 | 76488 |
| 1728513300 | 1.89 | -0.2 | -9.57 | 2.04 | 2.08 | 1.85 | 172481 |
| 1728426900 | 2.09 | -0.08 | -3.69 | 2.2799999 | 2.31 | 2.04 | 403019 |
| 1728340500 | 2.17 | -0.06 | -2.69 | 2.18 | 2.23 | 2.1 | 146700 |
| 1728081300 | 2.23 | -0.06 | -2.62 | 2.3 | 2.34 | 2.15 | 95497 |
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
