Premium
Inuvo Inc (CD5N)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174820 | 0.341 | 0.1105 | 47.94 | 0.274 | 0.3495 | 0.258 | 52501 |
| 1732915620 | 0.2305 | -0.029 | -11.18 | 0.2305 | 0.2305 | 0.2305 | 150 |
| 1732829220 | 0.2595 | -0.003 | -1.14 | 0.2595 | 0.2595 | 0.2595 | 1000 |
| 1732742820 | 0.2625 | -0.0275 | -9.48 | 0.253 | 0.2625 | 0.253 | 6038 |
| 1732656420 | 0.2899999 | 0.0109999 | 3.94 | 0.275 | 0.2899999 | 0.275 | 6452 |
| 1732570020 | 0.279 | 0.0565 | 25.39 | 0.2345 | 0.281 | 0.206 | 12667 |
| 1732310820 | 0.2225 | -0.0045 | -1.98 | 0.22 | 0.2225 | 0.22 | 2500 |
| 1732224420 | 0.227 | 0.0005 | 0.22 | 0.222 | 0.227 | 0.21 | 3225 |
| 1732138020 | 0.2265 | 0.0281 | 14.16 | 0.2265 | 0.2265 | 0.2265 | 674 |
| 1732051620 | 0.1984 | 0.0082 | 4.31 | 0.1926 | 0.1984 | 0.192 | 4266 |
| 1731965220 | 0.1902 | 0.0028 | 1.49 | 0.1902 | 0.195 | 0.1902 | 12300 |
| 1731705960 | 0.1874 | -0.0026 | -1.37 | 0.1806 | 0.19 | 0.1792 | 32000 |
| 1731619560 | 0.19 | -0.015 | -7.32 | 0.1922 | 0.2025 | 0.184 | 10758 |
| 1731533160 | 0.2049999 | -0.0035 | -1.68 | 0.2049999 | 0.2049999 | 0.2049999 | 3135 |
| 1731446820 | 0.2085 | -0.0135 | -6.08 | 0.2054999 | 0.213 | 0.2034999 | 5158 |
| 1731360420 | 0.222 | 0.0155 | 7.51 | 0.227 | 0.227 | 0.1934 | 6123 |
| 1731101220 | 0.2065 | -0.007 | -3.28 | 0.2155 | 0.242 | 0.2065 | 28845 |
| 1731014760 | 0.2135 | -0.0035 | -1.61 | 0.214 | 0.214 | 0.2135 | 1700 |
| 1730928360 | 0.217 | -0.003 | -1.36 | 0.2325 | 0.2325 | 0.2125 | 2062 |
| 1730841960 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1730755560 | 0.22 | 0.0065 | 3.04 | 0.227 | 0.231 | 0.2054999 | 3520 |
| 1730496360 | 0.2135 | -0.0065 | -2.95 | 0.2265 | 0.2265 | 0.2135 | 46 |
| 1730409960 | 0.22 | -0.0005 | -0.23 | 0.23 | 0.23 | 0.22 | 6400 |
| 1730323560 | 0.2205 | 0 | 0.00 | 0.2205 | 0.2205 | 0.2205 | 950 |
| 1730237160 | 0.2205 | -0.0045 | -2.00 | 0.2205 | 0.2205 | 0.2205 | 200 |
| 1730150760 | 0.225 | 0.003 | 1.35 | 0.2205 | 0.225 | 0.2205 | 6600 |
| 1729887960 | 0.222 | 0 | 0.00 | 0.222 | 0.222 | 0.222 | 0 |
| 1729801560 | 0.222 | -0.024 | -9.76 | 0.222 | 0.222 | 0.222 | 550 |
| 1729715160 | 0.246 | 0.016 | 6.96 | 0.2205 | 0.246 | 0.2205 | 19277 |
| 1729628760 | 0.23 | 0.0035 | 1.55 | 0.227 | 0.23 | 0.2205 | 16747 |
| 1729542360 | 0.2265 | 0.0015 | 0.67 | 0.2205 | 0.2265 | 0.2205 | 2084 |
| 1729283160 | 0.225 | 0.0045 | 2.04 | 0.228 | 0.239 | 0.225 | 6134 |
| 1729196760 | 0.2205 | -0.0185 | -7.74 | 0.2205 | 0.2205 | 0.2205 | 2500 |
| 1729110360 | 0.239 | 0.0005 | 0.21 | 0.2415 | 0.2415 | 0.239 | 5215 |
| 1729023960 | 0.2385 | -0.0095 | -3.83 | 0.2385 | 0.2385 | 0.2385 | 800 |
| 1728937620 | 0.248 | 0.008 | 3.33 | 0.226 | 0.248 | 0.226 | 6548 |
| 1728678360 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1728591960 | 0.24 | 0.007 | 3.00 | 0.233 | 0.24 | 0.233 | 2300 |
| 1728505560 | 0.233 | 0.0195 | 9.13 | 0.216 | 0.238 | 0.216 | 44034 |
| 1728419160 | 0.2135 | -0.023 | -9.73 | 0.2135 | 0.2135 | 0.2135 | 121 |
| 1728332760 | 0.2365 | 0.007 | 3.05 | 0.2365 | 0.2365 | 0.2365 | 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
