Premium
Izotropic Corp (1R3)
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 | 0.0437001 | 69.586257303 | 0.0627999 | 0.1385 | 0.0627999 | 11138 | 0.09516986 | DE |
| 4 | 0.0843 | 379.72972973 | 0.0222 | 0.1385 | 0.0222 | 15838 | 0.06893915 | DE |
| 12 | 0.0757 | 245.779220779 | 0.0308 | 0.1385 | 0.0222 | 13724 | 0.05099669 | DE |
| 26 | 0.0519 | 95.0549450549 | 0.0546 | 0.1385 | 0.0222 | 13687 | 0.0514177 | DE |
| 52 | -0.022 | -17.1206225681 | 0.1285 | 0.1385 | 0.0222 | 9526 | 0.06434439 | DE |
| 156 | -0.0875 | -45.1030927835 | 0.194 | 0.203 | 0.0222 | 9477 | 0.08216609 | DE |
| 260 | -0.0875 | -45.1030927835 | 0.194 | 0.203 | 0.0222 | 9477 | 0.08216609 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.1385 | 0.001 | 0.73 | 0.1385 | 0.1385 | 0.1385 | 5000 |
| 1736458020 | 0.1375 | 0.0527 | 62.15 | 0.12 | 0.1375 | 0.109 | 15400 |
| 1736371620 | 0.0848 | 0.0060001 | 7.61 | 0.0848 | 0.0848 | 0.0848 | 2350 |
| 1736285220 | 0.0787999 | 0 | 0.00 | 0.0787999 | 0.0787999 | 0.0787999 | 0 |
| 1736198820 | 0.0787999 | 0.016 | 25.48 | 0.0787999 | 0.0787999 | 0.0787999 | 15000 |
| 1735939620 | 0.0627999 | 0.0275999 | 78.41 | 0.0627999 | 0.0627999 | 0.0627999 | 11800 |
| 1735853220 | 0.0352 | -0.0348 | -49.71 | 0.0352 | 0.0352 | 0.0352 | 15000 |
| 1735594020 | 0.07 | 0.0446 | 175.59 | 0.07 | 0.07 | 0.07 | 50000 |
| 1735334820 | 0.0254 | -0.0046 | -15.33 | 0.0354 | 0.0354 | 0.0222 | 10333 |
| 1734989220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734730020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734643620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734557220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734470820 | 0.03 | 0.0078 | 35.14 | 0.0222 | 0.03 | 0.0222 | 6822 |
| 1734384420 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1734125220 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1734038820 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1733952420 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1733866020 | 0.0222 | -0.0108 | -32.73 | 0.0222 | 0.0222 | 0.0222 | 1000 |
| 1733779620 | 0.033 | 0.0082 | 33.06 | 0.033 | 0.033 | 0.033 | 11800 |
| 1733520420 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1733434020 | 0.0248 | -0.0172 | -40.95 | 0.0248 | 0.0248 | 0.0248 | 1230 |
| 1733347620 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733261220 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733174820 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1732915620 | 0.042 | 0.0018 | 4.48 | 0.042 | 0.042 | 0.042 | 70000 |
| 1732829220 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 1500 |
| 1732742820 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 0 |
| 1732656420 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 0 |
| 1732570020 | 0.0402 | 0.007 | 21.08 | 0.04 | 0.0402 | 0.04 | 31000 |
| 1732310760 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1732224360 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1732137960 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1732051560 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1731965160 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1731705960 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1731619560 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1731533160 | 0.0332 | 0.0022 | 7.10 | 0.0332 | 0.0332 | 0.0332 | 10000 |
| 1731446820 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731360420 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 1000 |
| 1731101220 | 0.032 | -0.001 | -3.03 | 0.032 | 0.032 | 0.032 | 2250 |
| 1731014760 | 0.033 | -0.0012 | -3.51 | 0.033 | 0.033 | 0.033 | 34000 |
| 1730928360 | 0.0342 | -0.0148 | -30.20 | 0.0342 | 0.0342 | 0.0342 | 1770 |
| 1730841960 | 0.049 | -0.0058 | -10.58 | 0.049 | 0.049 | 0.049 | 1000 |
| 1730751960 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1730492760 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1730406360 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1730319960 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1730233560 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1730147160 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1729887960 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1729801560 | 0.0548 | 0.024 | 77.92 | 0.0548 | 0.0548 | 0.0548 | 1666 |
| 1729715160 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1729628760 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1729542360 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1729283160 | 0.0308 | -0.0152 | -33.04 | 0.0308 | 0.0308 | 0.0308 | 7000 |
| 1729196760 | 0.046 | -0.0014 | -2.95 | 0.0342 | 0.046 | 0.0292 | 59760 |
| 1729062000 | 0.0474 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0474 | 0 |
| 1728975600 | 0.0474 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0474 | 0 |
| 1728889200 | 0.0474 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0474 | 0 |
| 1728630000 | 0.0474 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0474 | 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
