Premium
Xtract One Technologies Inc (0PL)
TG
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 | -0.049 | -12.5 | 0.392 | 0.403 | 0.339 | 6163 | 0.3931731 | DE |
| 4 | -0.007 | -2 | 0.35 | 0.448 | 0.339 | 16416 | 0.37674994 | DE |
| 12 | 0.0600001 | 21.2014562549 | 0.2829999 | 0.448 | 0.263 | 12241 | 0.33988437 | DE |
| 26 | -0.051 | -12.9441624365 | 0.394 | 0.448 | 0.263 | 9106 | 0.33822419 | DE |
| 52 | 0.119 | 53.125 | 0.224 | 0.635 | 0.196 | 13532 | 0.39916362 | DE |
| 156 | -0.157 | -31.4 | 0.5 | 0.635 | 0.196 | 10409 | 0.38141944 | DE |
| 260 | -0.157 | -31.4 | 0.5 | 0.635 | 0.196 | 10409 | 0.38141944 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783023900 | 0.3479999 | 0.0089999 | 2.65 | 0.3479999 | 0.3479999 | 0.3479999 | 263 |
| 1782937500 | 0.339 | 0 | 0.00 | 0.339 | 0.339 | 0.339 | 0 |
| 1782851100 | 0.339 | -0.064 | -15.88 | 0.339 | 0.339 | 0.339 | 3387 |
| 1782764700 | 0.403 | 0.011 | 2.81 | 0.373 | 0.403 | 0.373 | 20000 |
| 1782505500 | 0.392 | 0.04 | 11.36 | 0.392 | 0.392 | 0.392 | 1000 |
| 1782419100 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1782332700 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1782246300 | 0.352 | -0.026 | -6.88 | 0.352 | 0.352 | 0.352 | 5661 |
| 1782159900 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1781900700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1781814300 | 0.378 | -0.047 | -11.06 | 0.378 | 0.378 | 0.378 | 1532 |
| 1781727900 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1781641500 | 0.425 | 0.044 | 11.55 | 0.415 | 0.425 | 0.415 | 5916 |
| 1781555100 | 0.381 | -0.02 | -4.99 | 0.393 | 0.402 | 0.38 | 50296 |
| 1781295900 | 0.401 | 0.025 | 6.65 | 0.439 | 0.448 | 0.393 | 19954 |
| 1781209500 | 0.376 | 0.0280001 | 8.05 | 0.353 | 0.376 | 0.353 | 46458 |
| 1781123100 | 0.3479999 | -0.002 | -0.57 | 0.3449999 | 0.363 | 0.3449999 | 38608 |
| 1781036700 | 0.35 | 0.046 | 15.13 | 0.35 | 0.35 | 0.35 | 3922 |
| 1780950300 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1780691100 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1780604700 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1780518300 | 0.304 | 0.0200001 | 7.04 | 0.304 | 0.304 | 0.304 | 272 |
| 1780431900 | 0.2839999 | -0.017 | -5.65 | 0.309 | 0.309 | 0.2839999 | 10828 |
| 1780345500 | 0.301 | -0.003 | -0.99 | 0.309 | 0.309 | 0.301 | 8287 |
| 1780086300 | 0.304 | 0.004 | 1.33 | 0.304 | 0.304 | 0.304 | 4000 |
| 1779999900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779913500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779827100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779740700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779481500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779395100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779308700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779222300 | 0.3 | -0.003 | -0.99 | 0.301 | 0.301 | 0.3 | 28161 |
| 1779135900 | 0.303 | 0.011 | 3.77 | 0.304 | 0.304 | 0.303 | 16806 |
| 1778876700 | 0.292 | -0.01 | -3.31 | 0.333 | 0.333 | 0.292 | 6180 |
| 1778790300 | 0.302 | 0.0120001 | 4.14 | 0.302 | 0.302 | 0.302 | 200 |
| 1778703900 | 0.2899999 | 0.0099999 | 3.57 | 0.2909999 | 0.2909999 | 0.2899999 | 32636 |
| 1778617500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1778531100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1778271900 | 0.28 | 0.017 | 6.46 | 0.28 | 0.28 | 0.28 | 600 |
| 1778185500 | 0.263 | -0.007 | -2.59 | 0.263 | 0.263 | 0.263 | 4150 |
| 1778099100 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1778012700 | 0.27 | -0.003 | -1.10 | 0.27 | 0.27 | 0.27 | 2487 |
| 1777926300 | 0.273 | 0 | 0.00 | 0.273 | 0.273 | 0.273 | 0 |
| 1777580700 | 0.273 | 0 | 0.00 | 0.273 | 0.273 | 0.273 | 0 |
| 1777494300 | 0.273 | 0 | 0.00 | 0.273 | 0.273 | 0.273 | 0 |
| 1777407900 | 0.273 | 0.003 | 1.11 | 0.273 | 0.273 | 0.273 | 7400 |
| 1777321500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1777062300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1776975900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1776889500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1776803100 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1776716700 | 0.27 | -0.022 | -7.53 | 0.27 | 0.27 | 0.27 | 14912 |
| 1776457500 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1776371100 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1776284700 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1776198300 | 0.292 | 0.0090001 | 3.18 | 0.292 | 0.292 | 0.292 | 6840 |
| 1776111900 | 0.2829999 | 0.0129999 | 4.81 | 0.2829999 | 0.2829999 | 0.2829999 | 2000 |
| 1775852700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1775766300 | 0.27 | 0 | 0.00 | 0.299 | 0.299 | 0.27 | 9500 |
| 1775679900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1775593500 | 0.27 | -0.022 | -7.53 | 0.294 | 0.294 | 0.27 | 989 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
