Premium
AlphaGen Intelligence Corp (W4V)
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 | 0.0030001 | 33.3348148313 | 0.0089999 | 0.015 | 0.006 | 59525 | 0.01099853 | DE |
| 4 | -0.01 | -45.4545454545 | 0.022 | 0.022 | 0.006 | 59446 | 0.01587658 | DE |
| 12 | 0.0025 | 26.3157894737 | 0.0095 | 0.029 | 0.006 | 70148 | 0.01562755 | DE |
| 26 | 0.001 | 9.09090909091 | 0.011 | 0.029 | 0.006 | 51816 | 0.01320338 | DE |
| 52 | -0.0255 | -68 | 0.0375 | 0.04 | 0.006 | 48971 | 0.01694129 | DE |
| 156 | -0.0725 | -85.798816568 | 0.0845 | 0.109 | 0.006 | 44543 | 0.02805361 | DE |
| 260 | -0.0725 | -85.798816568 | 0.0845 | 0.109 | 0.006 | 44543 | 0.02805361 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 0.0075 | -0.0035 | -31.82 | 0.0075 | 0.0075 | 0.0075 | 100 |
| 1738704420 | 0.011 | 0 | 0.00 | 0.006 | 0.012 | 0.006 | 100144 |
| 1738618020 | 0.011 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 117777 |
| 1738358820 | 0.011 | -0.0065 | -37.14 | 0.0089999 | 0.011 | 0.0089999 | 20080 |
| 1738272420 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1738186020 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1738099620 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1738013220 | 0.0175 | -0.0005 | -2.78 | 0.0165 | 0.0175 | 0.0165 | 2414 |
| 1737754020 | 0.0179999 | -0.0015 | -7.69 | 0.0125 | 0.0179999 | 0.0125 | 119877 |
| 1737667620 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1737581220 | 0.0195 | 0.0045 | 30.00 | 0.0179999 | 0.0195 | 0.016 | 174600 |
| 1737494820 | 0.015 | 0.0055 | 57.89 | 0.015 | 0.015 | 0.015 | 57142 |
| 1737408420 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 1560 |
| 1737149220 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1737062820 | 0.0095 | -0.0035 | -26.92 | 0.0095 | 0.0095 | 0.0095 | 450 |
| 1736976420 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1736890020 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1736803620 | 0.013 | 0.0005 | 4.00 | 0.017 | 0.017 | 0.013 | 19050 |
| 1736544420 | 0.0125 | -0.006 | -32.43 | 0.0185 | 0.0185 | 0.0125 | 5105 |
| 1736458020 | 0.0185 | -0.002 | -9.76 | 0.022 | 0.022 | 0.0185 | 154496 |
| 1736371620 | 0.0205 | 0.004 | 24.24 | 0.024 | 0.029 | 0.0205 | 652563 |
| 1736285220 | 0.0165 | 0.004 | 32.00 | 0.013 | 0.0225 | 0.013 | 487045 |
| 1736198820 | 0.0125 | 0.0065 | 108.33 | 0.011 | 0.0125 | 0.011 | 80000 |
| 1735939620 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735853220 | 0.006 | -0.0015 | -20.00 | 0.006 | 0.006 | 0.006 | 18500 |
| 1735594020 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 250 |
| 1735334820 | 0.0075 | -0.0035 | -31.82 | 0.0075 | 0.0075 | 0.0075 | 11663 |
| 1734989220 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1734730020 | 0.011 | 0.0035 | 46.67 | 0.0075 | 0.011 | 0.0075 | 13150 |
| 1734643620 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1734557220 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 380 |
| 1734470820 | 0.0075 | -0.0045 | -37.50 | 0.0075 | 0.0075 | 0.0075 | 10600 |
| 1734384420 | 0.012 | 0.0045 | 60.00 | 0.007 | 0.012 | 0.007 | 55500 |
| 1734125220 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 500 |
| 1734038820 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1733952420 | 0.0075 | 0.0015 | 25.00 | 0.01 | 0.01 | 0.0075 | 11800 |
| 1733866020 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733779620 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 8000 |
| 1733520420 | 0.006 | -0.005 | -45.45 | 0.006 | 0.006 | 0.006 | 3500 |
| 1733434020 | 0.011 | 0 | 0.00 | 0.0065 | 0.011 | 0.0065 | 210000 |
| 1733347620 | 0.011 | 0.0045 | 69.23 | 0.011 | 0.011 | 0.011 | 97960 |
| 1733261220 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 10 |
| 1733174820 | 0.0065 | -0.0045 | -40.91 | 0.006 | 0.0065 | 0.006 | 32200 |
| 1732915620 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1732829220 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1732742820 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1732656420 | 0.011 | 0.0035 | 46.67 | 0.0105 | 0.011 | 0.0075 | 22773 |
| 1732570020 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 14000 |
| 1732310820 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 5000 |
| 1732224420 | 0.0075 | 0.0005 | 7.14 | 0.0075 | 0.0075 | 0.0075 | 834 |
| 1732138020 | 0.007 | -0.0025 | -26.32 | 0.01 | 0.011 | 0.007 | 77669 |
| 1732051560 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1731965160 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1731705960 | 0.0095 | 0.002 | 26.67 | 0.0095 | 0.0095 | 0.0095 | 8800 |
| 1731619620 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731533220 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731446820 | 0.0075 | 0.0005 | 7.14 | 0.007 | 0.0075 | 0.007 | 50050 |
| 1731360420 | 0.007 | -0.003 | -30.00 | 0.0075 | 0.0075 | 0.007 | 149400 |
| 1731101220 | 0.01 | 0.0025 | 33.33 | 0.008 | 0.01 | 0.008 | 140000 |
| 1731014760 | 0.0075 | 0 | 0.00 | 0.011 | 0.011 | 0.0075 | 52400 |
| 1730928360 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 24000 |
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
