Premium
Genesis Ai Corp (NL8)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0194 | -50.7853403141 | 0.0382 | 0.0382 | 0.0168 | 87326 | 0.02331007 | DE |
| 4 | -0.0306 | -61.9433198381 | 0.0494 | 0.0646 | 0.0168 | 80929 | 0.03678358 | DE |
| 12 | 0.0112 | 147.368421053 | 0.0076 | 0.0646 | 0.0056 | 52542 | 0.0324421 | DE |
| 26 | -0.0228 | -54.8076923077 | 0.0416 | 0.0646 | 0.0056 | 41702 | 0.02967212 | DE |
| 52 | -0.0526999 | -73.7062569318 | 0.0714999 | 0.14 | 0.0056 | 62545 | 0.04821107 | DE |
| 156 | -0.1492 | -88.8095238095 | 0.168 | 0.206 | 0.0056 | 60774 | 0.06989401 | DE |
| 260 | -0.1492 | -88.8095238095 | 0.168 | 0.206 | 0.0056 | 60774 | 0.06989401 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 0.0248 | 0.0078 | 45.88 | 0.0248 | 0.0248 | 0.0248 | 5000 |
| 1738618020 | 0.017 | -0.0106 | -38.41 | 0.0248 | 0.025 | 0.0168 | 170178 |
| 1738358820 | 0.0276 | -0.0002 | -0.72 | 0.0276 | 0.0276 | 0.0276 | 13000 |
| 1738272420 | 0.0278 | -0.0104 | -27.23 | 0.0344 | 0.0344 | 0.0188 | 139957 |
| 1738186020 | 0.0382 | 0.0052 | 15.76 | 0.0382 | 0.0382 | 0.0382 | 26170 |
| 1738099620 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1738013220 | 0.033 | 0.003 | 10.00 | 0.0294 | 0.0334 | 0.0294 | 185050 |
| 1737754020 | 0.03 | -0.0002 | -0.66 | 0.0302 | 0.0382 | 0.03 | 160428 |
| 1737667620 | 0.0302 | -0.0082 | -21.35 | 0.0383999 | 0.0383999 | 0.0302 | 1750 |
| 1737581220 | 0.0383999 | -0.0006 | -1.54 | 0.0383999 | 0.0383999 | 0.0383999 | 3000 |
| 1737494820 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1737408420 | 0.039 | -0.0074 | -15.95 | 0.0462 | 0.0462 | 0.039 | 57000 |
| 1737149220 | 0.0463999 | 0.0099999 | 27.47 | 0.0466 | 0.0466 | 0.0463999 | 3845 |
| 1737062820 | 0.0364 | 0.0014 | 4.00 | 0.0388 | 0.0504 | 0.0332 | 10499 |
| 1736976420 | 0.035 | -0.0038 | -9.79 | 0.0388 | 0.039 | 0.0302 | 47255 |
| 1736890020 | 0.0388 | -0.008 | -17.09 | 0.0388 | 0.0388 | 0.0388 | 25000 |
| 1736803620 | 0.0468 | -0.0114 | -19.59 | 0.0588 | 0.0588 | 0.0468 | 46003 |
| 1736544420 | 0.0582 | 0.0178 | 44.06 | 0.058 | 0.059 | 0.0482 | 124544 |
| 1736458020 | 0.0404 | 0.0052 | 14.77 | 0.042 | 0.0532 | 0.04 | 111800 |
| 1736371620 | 0.0352 | -0.0294 | -45.51 | 0.0644 | 0.0644 | 0.0352 | 216672 |
| 1736285220 | 0.0646 | 0.0188 | 41.05 | 0.0494 | 0.0646 | 0.045 | 114565 |
| 1736198820 | 0.0458 | 0.0094 | 25.82 | 0.0458 | 0.0458 | 0.0458 | 7000 |
| 1735939620 | 0.0364 | 0.0050001 | 15.92 | 0.0398 | 0.04 | 0.0364 | 87000 |
| 1735853220 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
| 1735594020 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 26158 |
| 1735334820 | 0.0313999 | -0.0036 | -10.29 | 0.0378 | 0.0378 | 0.0302 | 17972 |
| 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 |
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
