Premium
KWESST Micro Systems Inc (62U)
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 | -0.024 | -6.66666666667 | 0.36 | 0.374 | 0.332 | 2070 | 0.332 | DE |
| 4 | -0.108 | -24.3243243243 | 0.444 | 1.12 | 0.332 | 17400 | 0.59674365 | DE |
| 12 | -0.2439999 | -42.0689555291 | 0.5799999 | 1.1299999 | 0.332 | 10009 | 0.60027994 | DE |
| 26 | -1.2602 | -78.9500062649 | 1.5962 | 1.606 | 0.332 | 9823 | 0.63560917 | DE |
| 52 | -1.2602 | -78.9500062649 | 1.5962 | 1.606 | 0.332 | 9823 | 0.63560917 | DE |
| 156 | -1.2602 | -78.9500062649 | 1.5962 | 1.606 | 0.332 | 9823 | 0.63560917 | DE |
| 260 | -1.2602 | -78.9500062649 | 1.5962 | 1.606 | 0.332 | 9823 | 0.63560917 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1741814820 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1741728420 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1741642020 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1741382820 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1741296420 | 0.332 | -0.01 | -2.92 | 0.36 | 0.374 | 0.332 | 2070 |
| 1741210020 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1741123620 | 0.342 | -0.078 | -18.57 | 0.386 | 0.386 | 0.342 | 2096 |
| 1741037220 | 0.42 | -0.006 | -1.41 | 0.42 | 0.42 | 0.42 | 150 |
| 1740778020 | 0.426 | -0.02 | -4.48 | 0.426 | 0.426 | 0.426 | 900 |
| 1740691620 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
| 1740605220 | 0.446 | 0.012 | 2.76 | 0.446 | 0.446 | 0.446 | 1000 |
| 1740518820 | 0.434 | -0.091 | -17.33 | 0.5 | 0.5 | 0.434 | 22960 |
| 1740432420 | 0.525 | 0.005 | 0.96 | 0.52 | 0.525 | 0.52 | 15311 |
| 1740173220 | 0.52 | -0.125 | -19.38 | 0.5749999 | 0.5749999 | 0.52 | 10457 |
| 1740086820 | 0.645 | 0.05 | 8.40 | 0.505 | 0.645 | 0.505 | 19897 |
| 1740000420 | 0.595 | -0.11 | -15.60 | 0.645 | 0.665 | 0.545 | 59346 |
| 1739914020 | 0.705 | 0.305 | 76.25 | 0.444 | 1.12 | 0.444 | 57214 |
| 1739827620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739568420 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739482020 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739395620 | 0.4 | -0.042 | -9.50 | 0.4 | 0.4 | 0.4 | 5608 |
| 1739309220 | 0.442 | -0.048 | -9.80 | 0.442 | 0.442 | 0.442 | 3000 |
| 1739222820 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738963620 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738877220 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738790820 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738704420 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.49 | 1500 |
| 1738618020 | 0.48 | 0.022 | 4.80 | 0.48 | 0.48 | 0.48 | 64 |
| 1738358820 | 0.458 | -0.008 | -1.72 | 0.468 | 0.468 | 0.458 | 4206 |
| 1738272420 | 0.466 | 0 | 0.00 | 0.466 | 0.466 | 0.466 | 0 |
| 1738186020 | 0.466 | -0.084 | -15.27 | 0.466 | 0.466 | 0.466 | 4206 |
| 1738099620 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1738013220 | 0.55 | -0.025 | -4.35 | 0.55 | 0.55 | 0.55 | 439 |
| 1737754020 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1737667620 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1737581220 | 0.5749999 | -0.03 | -4.96 | 0.5749999 | 0.5749999 | 0.5749999 | 2000 |
| 1737494820 | 0.605 | 0.005 | 0.83 | 0.61 | 0.61 | 0.605 | 400 |
| 1737408420 | 0.6 | -0.055 | -8.40 | 0.6 | 0.6 | 0.6 | 1222 |
| 1737149220 | 0.655 | 0.025 | 3.97 | 0.68 | 0.68 | 0.645 | 6598 |
| 1737062820 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1736976420 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1736890020 | 0.63 | 0.02 | 3.28 | 0.63 | 0.63 | 0.63 | 4000 |
| 1736803620 | 0.61 | 0.01 | 1.67 | 0.65 | 0.65 | 0.605 | 11324 |
| 1736544420 | 0.6 | -0.04 | -6.25 | 0.6 | 0.6 | 0.6 | 2000 |
| 1736458020 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1736371620 | 0.64 | -0.105 | -14.09 | 0.7 | 0.7 | 0.64 | 1711 |
| 1736285220 | 0.745 | -0.02 | -2.61 | 0.805 | 0.805 | 0.745 | 2200 |
| 1736198820 | 0.765 | -0.03 | -3.77 | 1.1299999 | 1.1299999 | 0.74 | 27000 |
| 1735939620 | 0.795 | 0.07 | 9.66 | 0.8199999 | 0.85 | 0.795 | 13700 |
| 1735853220 | 0.725 | 0.065 | 9.85 | 0.66 | 0.725 | 0.66 | 2600 |
| 1735594020 | 0.66 | 0.03 | 4.76 | 0.625 | 0.685 | 0.625 | 7900 |
| 1735334820 | 0.63 | 0.138 | 28.05 | 0.645 | 0.675 | 0.63 | 5282 |
| 1734989220 | 0.492 | -0.088 | -15.17 | 0.585 | 0.645 | 0.492 | 47501 |
| 1734730020 | 0.5799999 | 0.0299999 | 5.45 | 0.5799999 | 0.5799999 | 0.5799999 | 200 |
| 1734643620 | 0.55 | -0.09 | -14.06 | 0.5799999 | 0.5799999 | 0.53 | 4260 |
| 1734557220 | 0.64 | -0.11 | -14.67 | 0.655 | 0.67 | 0.55 | 18860 |
| 1734470820 | 0.75 | 0.13 | 20.97 | 1.1 | 1.55 | 0.745 | 89410 |
| 1734384420 | 0.62 | 0.035 | 5.98 | 0.62 | 0.62 | 0.62 | 1000 |
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
