Premium
SenesTech Inc (SNES)
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 | -0.59 | -15.9459459459 | 3.7 | 3.98 | 2.6 | 106554 | 3.22985876 | CS |
| 4 | 0.71 | 29.5833333333 | 2.4 | 5 | 2.14 | 337258 | 3.75108701 | CS |
| 12 | 0.56 | 21.9607843137 | 2.55 | 5 | 2.02 | 127012 | 3.58878226 | CS |
| 26 | -2.84 | -47.731092437 | 5.95 | 6.5 | 1.9 | 97882 | 3.67124841 | CS |
| 52 | -4.79 | -60.6329113924 | 7.9 | 21.4 | 1.9 | 555330 | 14.18786679 | CS |
| 156 | -2444.89 | -99.8729575163 | 2448 | 2760 | 1.9 | 451555 | 328.30852863 | CS |
| 260 | -1244.89 | -99.7508012821 | 1248 | 27446.4 | 1.9 | 485547 | 2248.01270549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.11 | 0.35 | 12.68 | 2.8 | 3.1885 | 2.7719999 | 83318 |
| 1734996900 | 2.7599999 | -0.17 | -5.80 | 2.98 | 3.0251 | 2.6 | 52278 |
| 1734737700 | 2.93 | -0.08 | -2.66 | 2.94 | 3.0299999 | 2.6 | 107295 |
| 1734651300 | 3.0099999 | -0.15 | -4.75 | 3.14 | 3.25 | 2.9975 | 64985 |
| 1734564900 | 3.16 | -0.53 | -14.36 | 3.66 | 3.66 | 2.9993 | 127863 |
| 1734478500 | 3.69 | 0.22 | 6.34 | 3.65 | 3.98 | 3.52 | 173943 |
| 1734392100 | 3.47 | -0.47 | -11.93 | 4.054 | 4.9099 | 3.35 | 674815 |
| 1734132900 | 3.94 | 0.94 | 31.33 | 3.18 | 5 | 3.18 | 4795821 |
| 1734046500 | 3 | 0.24 | 8.70 | 2.74 | 3.24 | 2.7 | 114972 |
| 1733960100 | 2.7599999 | 0.23 | 9.09 | 2.5299999 | 2.7599999 | 2.32 | 34527 |
| 1733873700 | 2.5299999 | -0.11 | -4.17 | 2.65 | 2.706 | 2.5 | 20425 |
| 1733787300 | 2.64 | 0.29 | 12.22 | 2.36 | 2.84 | 2.27 | 67285 |
| 1733528100 | 2.3525 | 0.06 | 2.73 | 2.2599999 | 2.4843 | 2.2599999 | 38074 |
| 1733441700 | 2.29 | 0.02 | 0.88 | 2.3184999 | 2.33 | 2.25 | 9890 |
| 1733355300 | 2.27 | 0.02 | 0.89 | 2.25 | 2.3914 | 2.2 | 30442 |
| 1733268900 | 2.25 | 0.01 | 0.45 | 2.29 | 2.3399 | 2.23 | 22318 |
| 1733182500 | 2.24 | -0.01 | -0.44 | 2.35 | 2.35 | 2.14 | 7244 |
| 1732917840 | 2.25 | -0.01 | -0.44 | 2.27 | 2.27 | 2.22 | 4313 |
| 1732750500 | 2.2599999 | -0.09 | -3.83 | 2.35 | 2.36 | 2.2 | 13256 |
| 1732664100 | 2.35 | -0.03 | -1.26 | 2.38 | 2.38 | 2.33 | 8957 |
| 1732577700 | 2.38 | 0.1 | 4.39 | 2.27 | 2.48 | 2.2047 | 29525 |
| 1732318500 | 2.2799999 | 0.02 | 0.71 | 2.1533 | 2.3304 | 2.1533 | 19358 |
| 1732232100 | 2.2639999 | 0.04 | 1.98 | 2.21 | 2.2639999 | 2.1 | 13430 |
| 1732145700 | 2.22 | -0.05 | -2.28 | 2.25 | 2.37 | 2.22 | 7328 |
| 1732059300 | 2.2717 | -0.09 | -3.74 | 2.3 | 2.3187 | 2.19 | 5646 |
| 1731972900 | 2.36 | -0.16 | -6.21 | 2.4262 | 2.44 | 2.2601 | 16579 |
| 1731713700 | 2.5163 | -0.14 | -5.40 | 2.66 | 2.66 | 2.4506 | 15074 |
| 1731627300 | 2.66 | 0.18 | 7.26 | 2.411 | 2.7 | 2.411 | 28444 |
| 1731540900 | 2.48 | -0.19 | -7.12 | 2.7501 | 2.8199 | 2.48 | 26966 |
| 1731454500 | 2.67 | -0.27 | -9.18 | 2.93 | 2.94 | 2.67 | 47608 |
| 1731368100 | 2.94 | 0.1 | 3.52 | 3 | 3 | 2.7919 | 16860 |
| 1731108900 | 2.84 | -0.19 | -6.27 | 2.792 | 2.96 | 2.792 | 6907 |
| 1731022500 | 3.0299999 | 0.18 | 6.32 | 2.935 | 3.1281 | 2.85 | 38989 |
| 1730936100 | 2.85 | 0.22 | 8.37 | 2.6323 | 2.89 | 2.63 | 36279 |
| 1730849700 | 2.63 | 0.1 | 3.95 | 2.58 | 2.7346 | 2.55 | 14485 |
| 1730763300 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.68 | 2.42 | 17647 |
| 1730500500 | 2.59 | -0.21 | -7.50 | 2.8 | 2.86 | 2.59 | 28151 |
| 1730414100 | 2.8 | -0.14 | -4.76 | 2.94 | 3.015 | 2.7545 | 29621 |
| 1730327700 | 2.94 | -0.16 | -5.16 | 3.1 | 3.12 | 2.8748999 | 18870 |
| 1730241300 | 3.1 | 0.26 | 9.15 | 2.74 | 3.35 | 2.74 | 133656 |
| 1730154900 | 2.84 | 0.05 | 1.79 | 2.88 | 2.9 | 2.751 | 13031 |
| 1729895700 | 2.79 | -0.03 | -0.92 | 2.8 | 2.88 | 2.54 | 14811 |
| 1729809300 | 2.8158 | -0.01 | -0.52 | 2.82 | 2.94 | 2.6601 | 12804 |
| 1729722900 | 2.8306 | 0.11 | 4.07 | 2.73 | 2.9529 | 2.56 | 36187 |
| 1729636500 | 2.72 | -0.18 | -6.32 | 3.0299999 | 3.04 | 2.7 | 25204 |
| 1729550100 | 2.903466 | -0.27 | -8.41 | 3.15 | 3.27 | 2.9 | 23520 |
| 1729290900 | 3.17 | 0.23 | 7.82 | 3.05 | 3.25 | 2.64 | 87321 |
| 1729204500 | 2.94 | 0.55 | 23.01 | 2.39 | 3.0799 | 2.39 | 183879 |
| 1729118100 | 2.39 | 0.11 | 4.82 | 2.24 | 2.43 | 2.22 | 34641 |
| 1729031700 | 2.2799999 | -0.05 | -2.15 | 2.32 | 2.32 | 2.181 | 14395 |
| 1728945300 | 2.33 | 0.02 | 0.87 | 2.31 | 2.36 | 2.2599999 | 8128 |
| 1728686100 | 2.31 | 0.02 | 0.87 | 2.21 | 2.31 | 2.21 | 4276 |
| 1728599700 | 2.29 | -0.04 | -1.72 | 2.41 | 2.41 | 2.2 | 10704 |
| 1728513300 | 2.33 | 0.01 | 0.43 | 2.35 | 2.35 | 2.15 | 12219 |
| 1728426900 | 2.32 | 0.05 | 2.20 | 2.27 | 2.48 | 2.07 | 40744 |
| 1728340500 | 2.27 | -0.15 | -6.20 | 2.48 | 2.48 | 2.2 | 14262 |
| 1728081300 | 2.42 | -0.01 | -0.41 | 2.35 | 2.4695 | 2.29 | 8296 |
| 1727994900 | 2.4299 | 0.09 | 3.84 | 2.2498999 | 2.4299 | 2.1185 | 17261 |
| 1727908500 | 2.34 | -0.03 | -1.27 | 2.1598 | 2.38 | 2.1091 | 26033 |
| 1727822100 | 2.37 | -0.21 | -8.14 | 2.55 | 2.585 | 2.35 | 21516 |
| 1727735520 | 2.58 | 0.07 | 2.79 | 2.5099999 | 2.64 | 2.38 | 37024 |
| 1727476500 | 2.5099999 | -0.03 | -1.18 | 2.6 | 2.625 | 2.46 | 16739 |
| 1727390100 | 2.54 | -0.06 | -2.31 | 2.68 | 2.7807 | 2.52 | 80689 |
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
