Premium
AI Artificial Intelligence Ventures Inc (L1D)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.018 | 6.92307692308 | 0.26 | 0.278 | 0.228 | 5196 | 0.26250903 | DE |
| 4 | 0.026 | 10.3174603175 | 0.252 | 0.278 | 0.228 | 4763 | 0.26164631 | DE |
| 12 | -0.054 | -16.265060241 | 0.332 | 0.362 | 0.18 | 9193 | 0.28496503 | DE |
| 26 | 0.08 | 40.404040404 | 0.198 | 0.37 | 0.18 | 14827 | 0.25919147 | DE |
| 52 | 0.128 | 85.3333333333 | 0.15 | 0.535 | 0.131 | 12043 | 0.2662969 | DE |
| 156 | 0.098 | 54.4444444444 | 0.18 | 0.535 | 0.111 | 10177 | 0.26214981 | DE |
| 260 | 0.098 | 54.4444444444 | 0.18 | 0.535 | 0.111 | 10177 | 0.26214981 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737062820 | 0.258 | 0.03 | 13.16 | 0.258 | 0.258 | 0.258 | 100 |
| 1736976420 | 0.228 | -0.05 | -17.99 | 0.244 | 0.274 | 0.228 | 7638 |
| 1736890020 | 0.278 | 0 | 0.00 | 0.264 | 0.278 | 0.264 | 10781 |
| 1736803620 | 0.278 | 0.018 | 6.92 | 0.276 | 0.278 | 0.276 | 6430 |
| 1736544420 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 1030 |
| 1736458020 | 0.25 | 0.01 | 4.17 | 0.248 | 0.25 | 0.248 | 8701 |
| 1736371620 | 0.24 | -0.028 | -10.45 | 0.24 | 0.24 | 0.24 | 202 |
| 1736285220 | 0.268 | -0.004 | -1.47 | 0.268 | 0.27 | 0.24 | 11209 |
| 1736198820 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1735939620 | 0.272 | 0.026 | 10.57 | 0.272 | 0.272 | 0.272 | 5608 |
| 1735853220 | 0.246 | -0.016 | -6.11 | 0.268 | 0.268 | 0.246 | 257 |
| 1735594020 | 0.262 | 0.01 | 3.97 | 0.262 | 0.262 | 0.246 | 5413 |
| 1735334820 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1734989220 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 549 |
| 1734730020 | 0.252 | -0.022 | -8.03 | 0.252 | 0.252 | 0.252 | 4000 |
| 1734643620 | 0.274 | 0.012 | 4.58 | 0.274 | 0.274 | 0.274 | 380 |
| 1734557220 | 0.262 | 0 | 0.00 | 0.262 | 0.262 | 0.262 | 0 |
| 1734470820 | 0.262 | 0 | 0.00 | 0.262 | 0.262 | 0.262 | 0 |
| 1734384420 | 0.262 | -0.004 | -1.50 | 0.2899999 | 0.2899999 | 0.262 | 168 |
| 1734125220 | 0.266 | -0.04 | -13.07 | 0.266 | 0.266 | 0.266 | 266 |
| 1734038820 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1733952420 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1733866020 | 0.306 | 0.026 | 9.29 | 0.274 | 0.306 | 0.274 | 27 |
| 1733779620 | 0.28 | 0.002 | 0.72 | 0.304 | 0.304 | 0.28 | 971 |
| 1733520420 | 0.278 | -0.026 | -8.55 | 0.292 | 0.298 | 0.18 | 162567 |
| 1733434020 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1733347620 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1733261220 | 0.304 | -0.004 | -1.30 | 0.332 | 0.332 | 0.304 | 12801 |
| 1733174820 | 0.308 | -0.004 | -1.28 | 0.336 | 0.336 | 0.308 | 196 |
| 1732915620 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1732829220 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1732742820 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1732656420 | 0.312 | -0.034 | -9.83 | 0.312 | 0.312 | 0.312 | 6600 |
| 1732570020 | 0.3459999 | 0.0459999 | 15.33 | 0.318 | 0.3459999 | 0.2879998 | 1538 |
| 1732310820 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732224420 | 0.3 | -0.002 | -0.66 | 0.3 | 0.3 | 0.3 | 5000 |
| 1732137960 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1732051560 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1731965160 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1731705960 | 0.302 | -0.048 | -13.71 | 0.338 | 0.338 | 0.302 | 108 |
| 1731619560 | 0.35 | 0.0620002 | 21.53 | 0.3439999 | 0.35 | 0.3439999 | 4342 |
| 1731533220 | 0.2879998 | 0 | 0.00 | 0.2879998 | 0.2879998 | 0.2879998 | 0 |
| 1731446820 | 0.2879998 | -0.062 | -17.71 | 0.2879998 | 0.2879998 | 0.2879998 | 3 |
| 1731360420 | 0.35 | -0.012 | -3.31 | 0.3479999 | 0.35 | 0.3479999 | 3256 |
| 1731101220 | 0.362 | 0.048 | 15.29 | 0.362 | 0.362 | 0.362 | 200 |
| 1731014760 | 0.314 | 0.008 | 2.61 | 0.3459999 | 0.3459999 | 0.314 | 2179 |
| 1730928360 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1730841960 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1730755560 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1730496360 | 0.306 | -0.008 | -2.55 | 0.3479999 | 0.3479999 | 0.306 | 393 |
| 1730409960 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1730323560 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1730237160 | 0.314 | -0.006 | -1.88 | 0.314 | 0.314 | 0.314 | 464 |
| 1730150760 | 0.32 | -0.01 | -3.03 | 0.332 | 0.332 | 0.32 | 40000 |
| 1729887960 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729801560 | 0.33 | 0.006 | 1.85 | 0.332 | 0.332 | 0.33 | 7701 |
| 1729715160 | 0.324 | -0.034 | -9.50 | 0.358 | 0.358 | 0.324 | 466 |
| 1729628760 | 0.358 | 0.03 | 9.15 | 0.358 | 0.358 | 0.358 | 1800 |
| 1729494000 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1729234800 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1729148400 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 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
