Premium
Genesis Ai Corp (NL8)
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 | 0.0058 | 21.8045112782 | 0.0266 | 0.0393999 | 0.024 | 26751 | 0.02593336 | DE |
| 4 | 0.0144001 | 80.0010000056 | 0.0179999 | 0.04 | 0.0056 | 37352 | 0.02373204 | DE |
| 12 | 0.0114 | 54.2857142857 | 0.021 | 0.04 | 0.0056 | 29065 | 0.02265142 | DE |
| 26 | -0.0178 | -35.4581673307 | 0.0502 | 0.057 | 0.0056 | 40890 | 0.03013855 | DE |
| 52 | -0.1076 | -76.8571428571 | 0.14 | 0.1429999 | 0.0056 | 57149 | 0.05396723 | DE |
| 156 | -0.1356 | -80.7142857143 | 0.168 | 0.206 | 0.0056 | 58997 | 0.07423115 | DE |
| 260 | -0.1356 | -80.7142857143 | 0.168 | 0.206 | 0.0056 | 58997 | 0.07423115 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.035 | 0.007 | 25.00 | 0.032 | 0.0393999 | 0.032 | 225975 |
| 1734730020 | 0.028 | -0.001 | -3.45 | 0.0308 | 0.0308 | 0.028 | 17000 |
| 1734643620 | 0.029 | 0.005 | 20.83 | 0.029 | 0.029 | 0.029 | 35000 |
| 1734557220 | 0.024 | 0 | 0.00 | 0.0298 | 0.0298 | 0.024 | 5252 |
| 1734470820 | 0.024 | -0.0026 | -9.77 | 0.024 | 0.024 | 0.024 | 70505 |
| 1734384420 | 0.0266 | -0.001 | -3.62 | 0.0266 | 0.0266 | 0.0266 | 6000 |
| 1734125220 | 0.0276 | 0.001 | 3.76 | 0.023 | 0.0276 | 0.023 | 240100 |
| 1734038820 | 0.0266 | -0.0014 | -5.00 | 0.0268 | 0.0268 | 0.0266 | 12500 |
| 1733952420 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 7142 |
| 1733866020 | 0.028 | -0.007 | -20.00 | 0.035 | 0.035 | 0.028 | 13300 |
| 1733779620 | 0.035 | 0.0136 | 63.55 | 0.0214 | 0.04 | 0.0206 | 78411 |
| 1733520420 | 0.0214 | 0.0158 | 282.14 | 0.0194 | 0.0214 | 0.0194 | 13331 |
| 1733434020 | 0.0056 | -0.002 | -26.32 | 0.0056 | 0.0056 | 0.0056 | 10000 |
| 1733347620 | 0.0076 | -0.0106 | -58.24 | 0.0179999 | 0.0179999 | 0.0076 | 19365 |
| 1733261220 | 0.0182 | 0.0126 | 225.00 | 0.0182 | 0.0182 | 0.0182 | 2000 |
| 1733174820 | 0.0056 | -0.0044 | -44.00 | 0.0056 | 0.0056 | 0.0056 | 450 |
| 1732915620 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732829220 | 0.01 | -0.008 | -44.44 | 0.01 | 0.01 | 0.01 | 31000 |
| 1732742820 | 0.0179999 | 0.0079999 | 80.00 | 0.0064 | 0.0179999 | 0.0064 | 33000 |
| 1732656420 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732570020 | 0.01 | 0.0042001 | 72.42 | 0.0179999 | 0.0179999 | 0.01 | 77984 |
| 1732310820 | 0.0057999 | -0.0124 | -68.13 | 0.0088 | 0.0184 | 0.0057999 | 19550 |
| 1732224420 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1732138020 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 2731 |
| 1732051620 | 0.0182 | -0.0014 | -7.14 | 0.0056 | 0.0182 | 0.0056 | 8000 |
| 1731965220 | 0.0196 | 0.0056 | 40.00 | 0.0196 | 0.0196 | 0.0196 | 15552 |
| 1731705960 | 0.014 | -0.0042 | -23.08 | 0.0214 | 0.0214 | 0.014 | 14425 |
| 1731619560 | 0.0182 | 0.0082 | 82.00 | 0.0182 | 0.0182 | 0.0182 | 9000 |
| 1731533160 | 0.01 | -0.0096 | -48.98 | 0.01 | 0.01 | 0.01 | 1500 |
| 1731446820 | 0.0196 | -0.0014 | -6.67 | 0.0076 | 0.0196 | 0.0076 | 10652 |
| 1731360420 | 0.021 | 0.0092 | 77.97 | 0.021 | 0.021 | 0.021 | 23238 |
| 1731101160 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1731014760 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730928360 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730841960 | 0.0118 | -0.0094 | -44.34 | 0.0118 | 0.0118 | 0.0118 | 10000 |
| 1730755560 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1730496360 | 0.0212 | -0.0026 | -10.92 | 0.0238 | 0.0238 | 0.0212 | 16500 |
| 1730409960 | 0.0238 | 0.001 | 4.39 | 0.0228 | 0.0238 | 0.0228 | 8078 |
| 1730323560 | 0.0228 | -0.0002 | -0.87 | 0.0128 | 0.0228 | 0.0128 | 40000 |
| 1730237160 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1730150760 | 0.023 | 0.0016 | 7.48 | 0.023 | 0.023 | 0.023 | 5000 |
| 1729887960 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1729801560 | 0.0214 | -0.0016 | -6.96 | 0.013 | 0.0214 | 0.013 | 10000 |
| 1729715160 | 0.023 | 0 | 0.00 | 0.0228 | 0.023 | 0.0228 | 54000 |
| 1729628760 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1729542360 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 100000 |
| 1729283160 | 0.024 | -0.0006 | -2.44 | 0.024 | 0.024 | 0.024 | 10000 |
| 1729196760 | 0.0246 | -0.0026 | -9.56 | 0.016 | 0.0246 | 0.016 | 76000 |
| 1729110360 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1729023960 | 0.0272 | -0.0002 | -0.73 | 0.0274 | 0.0274 | 0.0272 | 11000 |
| 1728937620 | 0.0274 | 0.0054 | 24.55 | 0.0274 | 0.0274 | 0.0274 | 3400 |
| 1728678360 | 0.022 | -0.001 | -4.35 | 0.022 | 0.022 | 0.022 | 25000 |
| 1728591960 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1728505560 | 0.023 | 0.0014 | 6.48 | 0.0112 | 0.023 | 0.0112 | 67000 |
| 1728419160 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1728332760 | 0.0216 | 0.0016 | 8.00 | 0.025 | 0.025 | 0.02 | 23372 |
| 1728073560 | 0.02 | -0.0014 | -6.54 | 0.02 | 0.02 | 0.02 | 30000 |
| 1727987220 | 0.0214 | -0.0026 | -10.83 | 0.0214 | 0.0214 | 0.0214 | 5000 |
| 1727900820 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.013 | 14700 |
| 1727814420 | 0.024 | 0.003 | 14.29 | 0.024 | 0.024 | 0.024 | 5000 |
| 1727728020 | 0.021 | -0.0018 | -7.89 | 0.021 | 0.021 | 0.021 | 75000 |
| 1727468760 | 0.0228 | 0.0034 | 17.53 | 0.0228 | 0.0228 | 0.0228 | 6600 |
| 1727382360 | 0.0194 | -0.0104 | -34.90 | 0.013 | 0.0194 | 0.013 | 81000 |
| 1727295960 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1727209560 | 0.0298 | 0.0048 | 19.20 | 0.0298 | 0.0298 | 0.0298 | 4145 |
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
