Premium
Inuvo Inc (CD5N)
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 | -0.0585 | -13.4328358209 | 0.4355 | 0.4395 | 0.37 | 6979 | 0.37964782 | DE |
| 4 | -0.11 | -22.5872689938 | 0.487 | 0.529 | 0.37 | 7328 | 0.43596334 | DE |
| 12 | 0.0475 | 14.4157814871 | 0.3295 | 0.848 | 0.3125 | 33348 | 0.51201517 | DE |
| 26 | 0.13 | 52.6315789474 | 0.247 | 0.848 | 0.1792 | 20024 | 0.45917857 | DE |
| 52 | 0.015 | 4.14364640884 | 0.362 | 0.848 | 0.1792 | 13947 | 0.4133069 | DE |
| 156 | 0.163 | 76.1682242991 | 0.214 | 0.848 | 0.1449999 | 12761 | 0.3859531 | DE |
| 260 | 0.163 | 76.1682242991 | 0.214 | 0.848 | 0.1449999 | 12761 | 0.3859531 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.3905 | -0.022 | -5.33 | 0.4265 | 0.4265 | 0.3905 | 580 |
| 1740691620 | 0.4125 | 0.0195 | 4.96 | 0.4395 | 0.4395 | 0.4125 | 1118 |
| 1740605220 | 0.393 | 0.0165 | 4.38 | 0.421 | 0.4215 | 0.393 | 3110 |
| 1740518820 | 0.3765 | -0.0005 | -0.13 | 0.3915 | 0.3915 | 0.37 | 9772 |
| 1740432420 | 0.377 | -0.0515 | -12.02 | 0.4355 | 0.4355 | 0.377 | 20314 |
| 1740173220 | 0.4285 | -0.0015 | -0.35 | 0.4285 | 0.4285 | 0.4285 | 100 |
| 1740086820 | 0.43 | 0.028 | 6.97 | 0.4455 | 0.4455 | 0.43 | 10073 |
| 1740000420 | 0.402 | -0.018 | -4.29 | 0.4104999 | 0.4305 | 0.4005 | 7426 |
| 1739914020 | 0.42 | -0.0495 | -10.54 | 0.462 | 0.4625 | 0.42 | 9248 |
| 1739827620 | 0.4695 | 0.039 | 9.06 | 0.4715 | 0.4715 | 0.427 | 938 |
| 1739568420 | 0.4305 | -0.0335 | -7.22 | 0.481 | 0.481 | 0.4305 | 696 |
| 1739482020 | 0.464 | -0.01 | -2.11 | 0.476 | 0.493 | 0.432 | 2600 |
| 1739395620 | 0.474 | 0.004 | 0.85 | 0.486 | 0.492 | 0.4695 | 27028 |
| 1739309220 | 0.47 | 0 | 0.00 | 0.5 | 0.529 | 0.466 | 12965 |
| 1739222820 | 0.47 | -0.0245 | -4.95 | 0.4795 | 0.5 | 0.47 | 15793 |
| 1738963620 | 0.4945 | 0.033 | 7.15 | 0.4945 | 0.4945 | 0.4465 | 3541 |
| 1738877220 | 0.4615 | 0.0015 | 0.33 | 0.4465 | 0.482 | 0.4465 | 9727 |
| 1738790820 | 0.46 | 0.037 | 8.75 | 0.4305 | 0.46 | 0.4305 | 185 |
| 1738704420 | 0.423 | -0.0005 | -0.12 | 0.45 | 0.45 | 0.423 | 700 |
| 1738618020 | 0.4235 | -0.0275 | -6.10 | 0.487 | 0.487 | 0.4215 | 10651 |
| 1738358820 | 0.451 | -0.021 | -4.45 | 0.459 | 0.48 | 0.4505 | 4000 |
| 1738272420 | 0.472 | 0.0215 | 4.77 | 0.4605 | 0.4795 | 0.46 | 20643 |
| 1738186020 | 0.4505 | 0.016 | 3.68 | 0.475 | 0.4945 | 0.445 | 14573 |
| 1738099620 | 0.4345 | 0.0235001 | 5.72 | 0.455 | 0.503 | 0.4345 | 20304 |
| 1738013220 | 0.4109999 | -0.099 | -19.41 | 0.508 | 0.508 | 0.4109999 | 6724 |
| 1737754020 | 0.51 | 0.021 | 4.29 | 0.478 | 0.53 | 0.478 | 13154 |
| 1737667620 | 0.489 | -0.046 | -8.60 | 0.544 | 0.545 | 0.489 | 5548 |
| 1737581220 | 0.535 | 0.027 | 5.31 | 0.538 | 0.552 | 0.511 | 19080 |
| 1737494820 | 0.508 | 0.0845 | 19.95 | 0.4495 | 0.52 | 0.4495 | 1402 |
| 1737408420 | 0.4235 | -0.018 | -4.08 | 0.4104999 | 0.451 | 0.4104999 | 859 |
| 1737149220 | 0.4415 | -0.008 | -1.78 | 0.4535 | 0.4535 | 0.3945 | 5118 |
| 1737062820 | 0.4495 | -0.035 | -7.22 | 0.4795 | 0.4865 | 0.38 | 165780 |
| 1736976420 | 0.4845 | -0.0015 | -0.31 | 0.5 | 0.524 | 0.474 | 5956 |
| 1736890020 | 0.486 | -0.028 | -5.45 | 0.4605 | 0.486 | 0.4605 | 37500 |
| 1736803620 | 0.514 | -0.003 | -0.58 | 0.551 | 0.584 | 0.48 | 8766 |
| 1736544420 | 0.517 | 0.017 | 3.40 | 0.5 | 0.555 | 0.49 | 15800 |
| 1736458020 | 0.5 | -0.01 | -1.96 | 0.47 | 0.5 | 0.47 | 694 |
| 1736371620 | 0.51 | -0.06 | -10.53 | 0.524 | 0.615 | 0.453 | 34956 |
| 1736285220 | 0.5699999 | -0.102 | -15.18 | 0.6 | 0.667 | 0.496 | 146851 |
| 1736198820 | 0.672 | -0.039 | -5.49 | 0.7 | 0.8 | 0.5639999 | 427381 |
| 1735939620 | 0.711 | 0.086 | 13.76 | 0.6919999 | 0.749 | 0.65 | 31880 |
| 1735853220 | 0.625 | 0.096 | 18.15 | 0.621 | 0.848 | 0.601 | 154018 |
| 1735594020 | 0.529 | 0.078 | 17.29 | 0.499 | 0.539 | 0.4705 | 29214 |
| 1735334820 | 0.451 | 0.0495 | 12.33 | 0.4355 | 0.4605 | 0.3935 | 29261 |
| 1734989220 | 0.4015 | 0.0115 | 2.95 | 0.4099999 | 0.4275 | 0.3805 | 15767 |
| 1734730020 | 0.39 | 0.02 | 5.41 | 0.4 | 0.425 | 0.39 | 117843 |
| 1734643620 | 0.37 | -0.0025 | -0.67 | 0.3955 | 0.4055 | 0.37 | 63365 |
| 1734557220 | 0.3725 | 0.0240001 | 6.89 | 0.3545 | 0.4245 | 0.335 | 42252 |
| 1734470820 | 0.3484999 | 0.0035 | 1.01 | 0.3525 | 0.3525 | 0.3484999 | 5600 |
| 1734384420 | 0.3449999 | 0.0164999 | 5.02 | 0.3449999 | 0.349 | 0.323 | 13488 |
| 1734125220 | 0.3285 | -0.0245 | -6.94 | 0.3285 | 0.3285 | 0.3285 | 285 |
| 1734038820 | 0.353 | 0.011 | 3.22 | 0.33 | 0.353 | 0.33 | 2520 |
| 1733952420 | 0.342 | 0.012 | 3.64 | 0.3135 | 0.3459999 | 0.3135 | 52905 |
| 1733866020 | 0.33 | -0.02 | -5.71 | 0.37 | 0.37 | 0.33 | 25131 |
| 1733779620 | 0.35 | 0.024 | 7.36 | 0.3295 | 0.36 | 0.3125 | 148940 |
| 1733520420 | 0.326 | 0.046 | 16.43 | 0.306 | 0.326 | 0.306 | 13300 |
| 1733434020 | 0.28 | -0.018 | -6.04 | 0.28 | 0.28 | 0.28 | 500 |
| 1733347620 | 0.298 | -0.003 | -1.00 | 0.2909999 | 0.298 | 0.2909999 | 4170 |
| 1733261220 | 0.301 | -0.04 | -11.73 | 0.318 | 0.3305 | 0.301 | 69038 |
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
