Premium
Xtract One Technologies Inc (0PL)
TG
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 | 0.078 | 24.5283018868 | 0.318 | 0.362 | 0.298 | 2597 | 0.30437449 | DE |
| 4 | -0.032 | -7.47663551402 | 0.428 | 0.428 | 0.298 | 14071 | 0.32823088 | DE |
| 12 | -0.036 | -8.33333333333 | 0.432 | 0.5 | 0.298 | 6357 | 0.34918278 | DE |
| 26 | -0.129 | -24.5714285714 | 0.525 | 0.53 | 0.298 | 4329 | 0.38608621 | DE |
| 52 | -0.1 | -20.1612903226 | 0.496 | 0.53 | 0.298 | 4056 | 0.37003121 | DE |
| 156 | -0.104 | -20.8 | 0.5 | 0.5749999 | 0.298 | 3578 | 0.3829865 | DE |
| 260 | -0.104 | -20.8 | 0.5 | 0.5749999 | 0.298 | 3578 | 0.3829865 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 0.362 | 0.034 | 10.37 | 0.362 | 0.362 | 0.362 | 350 |
| 1735594020 | 0.328 | 0.03 | 10.07 | 0.328 | 0.328 | 0.328 | 909 |
| 1735334820 | 0.298 | -0.022 | -6.88 | 0.318 | 0.318 | 0.298 | 6533 |
| 1734989220 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734730020 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734643620 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734557220 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734470820 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734384420 | 0.32 | -0.042 | -11.60 | 0.322 | 0.322 | 0.32 | 45878 |
| 1734125220 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1734038820 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1733952420 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1733866020 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1733779620 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1733520420 | 0.362 | -0.092 | -20.26 | 0.428 | 0.428 | 0.362 | 16687 |
| 1733434020 | 0.454 | 0 | 0.00 | 0.454 | 0.454 | 0.454 | 0 |
| 1733347620 | 0.454 | -0.038 | -7.72 | 0.454 | 0.454 | 0.454 | 2975 |
| 1733261220 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1733174820 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1732915620 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1732829220 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1732742820 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1732656420 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1732570020 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1732310820 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1732224420 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1732138020 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1732051620 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1731965220 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 287 |
| 1731706020 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1731619620 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1731533220 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1731446820 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
| 1731360420 | 0.492 | 0.016 | 3.36 | 0.492 | 0.492 | 0.492 | 442 |
| 1731101160 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1731014760 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1730928360 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1730841960 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1730755560 | 0.476 | -0.024 | -4.80 | 0.476 | 0.476 | 0.476 | 2696 |
| 1730492820 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730406420 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730320020 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730233620 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730147220 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729888020 | 0.5 | 0.052 | 11.61 | 0.5 | 0.5 | 0.5 | 2000 |
| 1729801560 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1729715160 | 0.448 | -0.018 | -3.86 | 0.448 | 0.448 | 0.448 | 250 |
| 1729628760 | 0.466 | 0 | 0.00 | 0.466 | 0.466 | 0.466 | 0 |
| 1729542360 | 0.466 | 0 | 0.00 | 0.466 | 0.466 | 0.466 | 0 |
| 1729283160 | 0.466 | 0 | 0.00 | 0.466 | 0.466 | 0.466 | 0 |
| 1729196760 | 0.466 | 0 | 0.00 | 0.466 | 0.466 | 0.466 | 0 |
| 1729110360 | 0.466 | 0 | 0.00 | 0.466 | 0.466 | 0.466 | 0 |
| 1729023960 | 0.466 | 0.034 | 7.87 | 0.466 | 0.466 | 0.466 | 2629 |
| 1728937560 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1728678360 | 0.432 | -0.042 | -8.86 | 0.432 | 0.432 | 0.432 | 1000 |
| 1728591960 | 0.474 | 0 | 0.00 | 0.474 | 0.474 | 0.474 | 0 |
| 1728505560 | 0.474 | 0.004 | 0.85 | 0.474 | 0.474 | 0.474 | 1500 |
| 1728419160 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728332760 | 0.47 | 0.018 | 3.98 | 0.47 | 0.47 | 0.47 | 3197 |
| 1728025200 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
| 1727938800 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
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
