
Promino Nutritional Sciences Inc (93X)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0045 | 10.7142857143 | 0.042 | 0.048 | 0.04 | 33074 | 0.0420346 | DE |
4 | 0.008 | 20.7792207792 | 0.0385 | 0.048 | 0.0315 | 25172 | 0.03889243 | DE |
12 | 0.0135 | 40.9090909091 | 0.033 | 0.0555 | 0.024 | 26154 | 0.03491354 | DE |
26 | -0.023 | -33.0935251799 | 0.0695 | 0.0695 | 0.0215 | 27540 | 0.03979659 | DE |
52 | -0.0775 | -62.5 | 0.124 | 0.21 | 0.0215 | 49132 | 0.11489919 | DE |
156 | -0.0431 | -48.1026785714 | 0.0896 | 0.21 | 0.0206 | 44934 | 0.09740048 | DE |
260 | -0.0431 | -48.1026785714 | 0.0896 | 0.21 | 0.0206 | 44934 | 0.09740048 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739568420 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1739482020 | 0.04 | -0.0015 | -3.61 | 0.045 | 0.045 | 0.04 | 68678 |
1739395620 | 0.0415 | -0.0065 | -13.54 | 0.045 | 0.045 | 0.0415 | 26100 |
1739309220 | 0.048 | 0.007 | 17.07 | 0.048 | 0.048 | 0.048 | 27500 |
1739222820 | 0.041 | -0.004 | -8.89 | 0.042 | 0.042 | 0.041 | 10016 |
1738963620 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738877220 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10000 |
1738790820 | 0.045 | 0.01 | 28.57 | 0.0385 | 0.045 | 0.035 | 20100 |
1738704420 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1738618020 | 0.035 | -0.003 | -7.89 | 0.035 | 0.035 | 0.035 | 2000 |
1738358820 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1738272420 | 0.038 | 0.0065 | 20.63 | 0.038 | 0.038 | 0.038 | 12333 |
1738186020 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
1738099620 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
1738013220 | 0.0315 | -0.0075 | -19.23 | 0.0315 | 0.0315 | 0.0315 | 500 |
1737754020 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1737667620 | 0.039 | 0.004 | 11.43 | 0.035 | 0.039 | 0.035 | 17650 |
1737581220 | 0.035 | 0.0035 | 11.11 | 0.035 | 0.035 | 0.035 | 7000 |
1737494820 | 0.0315 | -0.003 | -8.70 | 0.0315 | 0.0315 | 0.0315 | 357 |
1737408420 | 0.0345 | 0.004 | 13.11 | 0.0385 | 0.0385 | 0.0345 | 125000 |
1737149220 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
1737062820 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
1736976420 | 0.0305 | -0.002 | -6.15 | 0.029 | 0.0305 | 0.029 | 2000 |
1736890020 | 0.0325 | -0.0065 | -16.67 | 0.0325 | 0.0325 | 0.0325 | 3000 |
1736803620 | 0.039 | 0.0055 | 16.42 | 0.039 | 0.039 | 0.039 | 20000 |
1736544420 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
1736458020 | 0.0335 | -0.005 | -12.99 | 0.038 | 0.038 | 0.0325 | 56000 |
1736371620 | 0.0385 | -0.003 | -7.23 | 0.0385 | 0.0385 | 0.0385 | 1000 |
1736285220 | 0.0415 | 0.003 | 7.79 | 0.0415 | 0.0415 | 0.0415 | 11000 |
1736198820 | 0.0385 | 0.0035 | 10.00 | 0.0385 | 0.0385 | 0.0385 | 2000 |
1735939620 | 0.035 | -0.001 | -2.78 | 0.0385 | 0.0385 | 0.035 | 13963 |
1735853220 | 0.0359999 | 0.0094999 | 35.85 | 0.032 | 0.0359999 | 0.0315 | 18500 |
1735594020 | 0.0265 | -0.0025 | -8.62 | 0.0254999 | 0.0265 | 0.024 | 153995 |
1735334820 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1734989220 | 0.029 | 0.001 | 3.57 | 0.0285 | 0.029 | 0.0285 | 6555 |
1734730020 | 0.028 | -0.0035 | -11.11 | 0.0254999 | 0.028 | 0.0254999 | 17500 |
1734643620 | 0.0315 | -0.002 | -5.97 | 0.0315 | 0.0315 | 0.0315 | 31747 |
1734557220 | 0.0335 | 0.003 | 9.84 | 0.035 | 0.035 | 0.029 | 108862 |
1734470820 | 0.0305 | -0.0075 | -19.74 | 0.0345 | 0.0345 | 0.0305 | 48333 |
1734384420 | 0.038 | 0.0005 | 1.33 | 0.035 | 0.038 | 0.035 | 6000 |
1734125220 | 0.0375 | -0.001 | -2.60 | 0.0375 | 0.0375 | 0.0375 | 5000 |
1734038820 | 0.0385 | -0.0005 | -1.28 | 0.0385 | 0.0385 | 0.0385 | 1000 |
1733952420 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1733866020 | 0.039 | -0.0055 | -12.36 | 0.039 | 0.039 | 0.039 | 1000 |
1733779620 | 0.0445 | -0.0035 | -7.29 | 0.0445 | 0.0445 | 0.0445 | 4166 |
1733520420 | 0.048 | 0.014 | 41.18 | 0.048 | 0.048 | 0.048 | 1000 |
1733434020 | 0.034 | -0.0005 | -1.45 | 0.038 | 0.038 | 0.034 | 76500 |
1733347620 | 0.0345 | -0.0025 | -6.76 | 0.035 | 0.035 | 0.0345 | 46783 |
1733261220 | 0.037 | -0.0185 | -33.33 | 0.039 | 0.039 | 0.0365 | 48000 |
1733174820 | 0.0555 | 0.023 | 70.77 | 0.039 | 0.0555 | 0.039 | 22499 |
1732915620 | 0.0325 | -0.006 | -15.58 | 0.045 | 0.0495 | 0.0325 | 12332 |
1732829220 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
1732742820 | 0.0385 | 0.009 | 30.51 | 0.0385 | 0.0385 | 0.0385 | 16000 |
1732656420 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
1732570020 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
1732310820 | 0.0295 | -0.0025 | -7.81 | 0.033 | 0.033 | 0.0295 | 10333 |
1732224420 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
1732138020 | 0.032 | 0.0005 | 1.59 | 0.0354999 | 0.0354999 | 0.032 | 33200 |
1732051620 | 0.0315 | 0.0095 | 43.18 | 0.0315 | 0.0315 | 0.0315 | 666 |
1731965160 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1731705960 | 0.022 | -0.003 | -12.00 | 0.029 | 0.029 | 0.022 | 5849 |
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