Premium
Aduro Clean Technologies Inc (9D5)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 7.92079207921 | 5.05 | 5.3 | 5.05 | 1443 | 5.3 | DE |
| 4 | -0.1 | -1.8018018018 | 5.55 | 6.35 | 5.05 | 984 | 5.8467152 | DE |
| 12 | 1.09 | 25 | 4.36 | 6.4 | 3.74 | 1389 | 5.28619441 | DE |
| 26 | 0.45 | 9 | 5 | 6.4 | 3.53 | 989 | 5.06497168 | DE |
| 52 | 0.45 | 9 | 5 | 6.4 | 3.53 | 989 | 5.06497168 | DE |
| 156 | 0.45 | 9 | 5 | 6.4 | 3.53 | 989 | 5.06497168 | DE |
| 260 | 0.45 | 9 | 5 | 6.4 | 3.53 | 989 | 5.06497168 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1737667620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1737581220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1737494820 | 5.3 | 0 | 0.00 | 5.25 | 5.3 | 5.25 | 662 |
| 1737408420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1737149220 | 5.3 | 0 | 0.00 | 5.05 | 5.3 | 5.05 | 2224 |
| 1737062820 | 5.3 | -0.4 | -7.02 | 5.3 | 5.3 | 5.3 | 112 |
| 1736976420 | 5.7 | 0.15 | 2.70 | 5.7 | 5.7 | 5.7 | 45 |
| 1736890020 | 5.55 | 0.05 | 0.91 | 5.7 | 5.7 | 5.55 | 647 |
| 1736803620 | 5.5 | -0.25 | -4.35 | 5.7 | 5.8 | 5.5 | 971 |
| 1736544420 | 5.75 | 0.15 | 2.68 | 5.45 | 5.75 | 5.45 | 200 |
| 1736458020 | 5.6 | 0.3 | 5.66 | 5.6 | 5.6 | 5.6 | 44 |
| 1736371620 | 5.3 | -0.65 | -10.92 | 6.25 | 6.25 | 5.3 | 1176 |
| 1736285220 | 5.95 | -0.2 | -3.25 | 6.2 | 6.2 | 5.95 | 600 |
| 1736198820 | 6.15 | 0.3 | 5.13 | 6.05 | 6.15 | 6.05 | 1263 |
| 1735939620 | 5.85 | -0.4 | -6.40 | 5.85 | 5.85 | 5.85 | 40 |
| 1735853220 | 6.25 | 0 | 0.00 | 6.3 | 6.35 | 6.2 | 3497 |
| 1735594020 | 6.25 | 0.3 | 5.04 | 6.25 | 6.3 | 6.1 | 2176 |
| 1735334820 | 5.95 | 0.65 | 12.26 | 5.55 | 5.95 | 5.55 | 1108 |
| 1734989220 | 5.3 | 0.1 | 1.92 | 5.3499999 | 5.3499999 | 5.3 | 1184 |
| 1734730020 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 25 |
| 1734643620 | 5.15 | -0.3 | -5.50 | 5.3499999 | 5.3499999 | 5.15 | 358 |
| 1734557220 | 5.45 | 0.2 | 3.81 | 5.55 | 5.55 | 5.4 | 185 |
| 1734470820 | 5.25 | -0.3 | -5.41 | 5.4 | 5.4 | 5.2 | 745 |
| 1734384420 | 5.55 | 0.1 | 1.83 | 5.55 | 5.55 | 5.55 | 100 |
| 1734125220 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 270 |
| 1734038820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1733952420 | 5.3499999 | -0.05 | -0.93 | 5.3499999 | 5.4 | 5.3499999 | 6641 |
| 1733866020 | 5.4 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 850 |
| 1733779620 | 5.4 | 0.44 | 8.87 | 5.25 | 5.4 | 5.25 | 520 |
| 1733520420 | 4.96 | -0.19 | -3.69 | 5 | 5 | 4.8 | 6698 |
| 1733434020 | 5.15 | -0.1 | -1.90 | 5.3499999 | 5.3499999 | 5.0999999 | 623 |
| 1733347620 | 5.25 | -0.1 | -1.87 | 5.3499999 | 5.3499999 | 5.05 | 1686 |
| 1733261220 | 5.3499999 | -0.2 | -3.60 | 5.65 | 5.65 | 5.3499999 | 1236 |
| 1733174820 | 5.55 | 0.3 | 5.71 | 5.3 | 5.55 | 5.3 | 938 |
| 1732915620 | 5.25 | -0.1 | -1.87 | 5.2 | 5.3 | 5.2 | 3675 |
| 1732829220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732742820 | 5.3499999 | 0.25 | 4.90 | 5.0999999 | 5.3499999 | 5.05 | 1125 |
| 1732656420 | 5.0999999 | -0.3 | -5.56 | 5.4 | 5.45 | 5.0999999 | 976 |
| 1732570020 | 5.4 | 0.1 | 1.89 | 5.4 | 5.55 | 5.15 | 1444 |
| 1732310820 | 5.3 | 0.32 | 6.43 | 5.3499999 | 5.3499999 | 5.0999999 | 498 |
| 1732224420 | 4.98 | -0.92 | -15.59 | 4.9 | 5.15 | 4.9 | 603 |
| 1732138020 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 212 |
| 1732051620 | 5.85 | 0.35 | 6.36 | 5.8 | 5.95 | 5.8 | 312 |
| 1731965220 | 5.5 | -0.4 | -6.78 | 5.75 | 5.75 | 5.25 | 2330 |
| 1731705960 | 5.9 | -0.25 | -4.07 | 6.2 | 6.25 | 5.9 | 427 |
| 1731619560 | 6.15 | 0.45 | 7.89 | 5.75 | 6.4 | 5.75 | 1552 |
| 1731533160 | 5.7 | 1.04 | 22.32 | 5.5 | 5.7 | 5.3499999 | 3609 |
| 1731446820 | 4.66 | 0.34 | 7.87 | 4.16 | 4.8 | 4.16 | 10956 |
| 1731360420 | 4.32 | 0.14 | 3.35 | 4.1399999 | 4.44 | 4.1399999 | 2020 |
| 1731101220 | 4.18 | 0.12 | 2.96 | 4 | 4.18 | 4 | 330 |
| 1731014760 | 4.0599999 | -0.2 | -4.69 | 4.2 | 4.28 | 3.74 | 803 |
| 1730928360 | 4.26 | -0.08 | -1.84 | 4.26 | 4.26 | 4.26 | 20 |
| 1730841960 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1730755560 | 4.34 | 0.1 | 2.36 | 4.3 | 4.34 | 4.3 | 140 |
| 1730496360 | 4.24 | 0 | 0.00 | 4.36 | 4.36 | 4.24 | 210 |
| 1730409960 | 4.24 | 0.04 | 0.95 | 4.42 | 4.42 | 4.2 | 550 |
| 1730323560 | 4.2 | -0.28 | -6.25 | 4.2 | 4.2 | 4.2 | 110 |
| 1730237160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 714 |
| 1730150760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 525 |
| 1729888020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 795 |
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
