Premium
Nexoptic Technology Corp (E3O1)
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 | -0.0005 | -2.17391304348 | 0.023 | 0.023 | 0.008 | 14840 | 0.008 | DE |
| 4 | 0 | 0 | 0.0225 | 0.0315 | 0.0075 | 17948 | 0.01716728 | DE |
| 12 | 0.0035 | 18.4210526316 | 0.019 | 0.0315 | 0.007 | 15085 | 0.0164685 | DE |
| 26 | -0.0095 | -29.6875 | 0.032 | 0.033 | 0.007 | 16044 | 0.01811695 | DE |
| 52 | -0.0115 | -33.8235294118 | 0.034 | 0.0342 | 0.007 | 20501 | 0.0177707 | DE |
| 156 | -0.0079 | -25.9868421053 | 0.0304 | 0.0572 | 0.007 | 15033 | 0.01954442 | DE |
| 260 | -0.0079 | -25.9868421053 | 0.0304 | 0.0572 | 0.007 | 15033 | 0.01954442 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 0.008 | 0 | 0.00 | 0.0225 | 0.023 | 0.008 | 8928 |
| 1738186020 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1738099620 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1738013220 | 0.008 | 0 | 0.00 | 0.0225 | 0.0225 | 0.008 | 1576 |
| 1737754020 | 0.008 | -0.0015 | -15.79 | 0.023 | 0.023 | 0.008 | 34016 |
| 1737667620 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1737581220 | 0.0095 | 0.002 | 26.67 | 0.0075 | 0.023 | 0.0075 | 12789 |
| 1737494820 | 0.0075 | -0.0155 | -67.39 | 0.0225 | 0.0225 | 0.0075 | 9580 |
| 1737408420 | 0.023 | -0.0035 | -13.21 | 0.0075 | 0.023 | 0.0075 | 2218 |
| 1737149220 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1737062820 | 0.0265 | 0.002 | 8.16 | 0.0265 | 0.0265 | 0.011 | 1156 |
| 1736976420 | 0.0245 | 0.0005 | 2.08 | 0.023 | 0.0245 | 0.023 | 43879 |
| 1736890020 | 0.024 | 0.001 | 4.35 | 0.0095 | 0.024 | 0.0095 | 676 |
| 1736803620 | 0.023 | -0.0055 | -19.30 | 0.0285 | 0.0285 | 0.0095 | 14959 |
| 1736544420 | 0.0285 | 0.004 | 16.33 | 0.0265 | 0.0285 | 0.011 | 3143 |
| 1736458020 | 0.0245 | -0.002 | -7.55 | 0.0095 | 0.0245 | 0.0095 | 24166 |
| 1736371620 | 0.0265 | 0.016 | 152.38 | 0.0265 | 0.0315 | 0.0105 | 56044 |
| 1736285220 | 0.0105 | 0.003 | 40.00 | 0.023 | 0.0265 | 0.0075 | 24898 |
| 1736198820 | 0.0075 | -0.015 | -66.67 | 0.0265 | 0.0265 | 0.0075 | 44699 |
| 1735939620 | 0.0225 | 0.0155 | 221.43 | 0.0225 | 0.0225 | 0.0225 | 4445 |
| 1735853220 | 0.007 | -0.0155 | -68.89 | 0.0225 | 0.0225 | 0.007 | 41023 |
| 1735594020 | 0.0225 | 0.0155 | 221.43 | 0.0225 | 0.0225 | 0.007 | 2105 |
| 1735334820 | 0.007 | -0.019 | -73.08 | 0.0105 | 0.026 | 0.007 | 12619 |
| 1734989220 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 2836 |
| 1734730020 | 0.026 | -0.004 | -13.33 | 0.0105 | 0.026 | 0.0105 | 847 |
| 1734643620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734557220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734470820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734384420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734125220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734038820 | 0.03 | 0.016 | 114.29 | 0.014 | 0.03 | 0.014 | 15000 |
| 1733952420 | 0.014 | -0.008 | -36.36 | 0.014 | 0.014 | 0.014 | 3600 |
| 1733866020 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1733779620 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1733520420 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1733434020 | 0.022 | 0.0015 | 7.32 | 0.022 | 0.022 | 0.022 | 1000 |
| 1733347620 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1733261220 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1733174820 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1732915620 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1732829220 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1732742820 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1732656420 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1732570020 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1732310820 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1732224420 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1732138020 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1732051620 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1731965220 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1731706020 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1731619620 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1731533220 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1731446820 | 0.0205 | 0.003 | 17.14 | 0.0205 | 0.0205 | 0.0205 | 11000 |
| 1731360420 | 0.0175 | -0.003 | -14.63 | 0.019 | 0.021 | 0.0175 | 15000 |
| 1731101160 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1731014760 | 0.0205 | 0.003 | 17.14 | 0.019 | 0.0205 | 0.019 | 50600 |
| 1730928360 | 0.0175 | 0.0005 | 2.94 | 0.0175 | 0.0175 | 0.0175 | 1000 |
| 1730841960 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1730755560 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1730496360 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1730409960 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
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
