Premium
ATHA Energy Corp (X5U)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.012 | -3.72670807453 | 0.322 | 0.338 | 0.274 | 52646 | 0.29742464 | DE |
| 4 | -0.08 | -20.5128205128 | 0.39 | 0.39 | 0.274 | 27047 | 0.31805711 | DE |
| 12 | -0.19 | -38 | 0.5 | 0.515 | 0.274 | 26470 | 0.38250023 | DE |
| 26 | -0.098 | -24.0196078431 | 0.408 | 0.555 | 0.274 | 30331 | 0.43055747 | DE |
| 52 | -0.32 | -50.7936507937 | 0.63 | 0.69 | 0.274 | 29321 | 0.46145144 | DE |
| 156 | -0.615 | -66.4864864865 | 0.925 | 0.95 | 0.274 | 28411 | 0.4806252 | DE |
| 260 | -0.615 | -66.4864864865 | 0.925 | 0.95 | 0.274 | 28411 | 0.4806252 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.318 | 0.004 | 1.27 | 0.302 | 0.318 | 0.302 | 31920 |
| 1740605220 | 0.314 | 0.022 | 7.53 | 0.2859998 | 0.314 | 0.2859998 | 11000 |
| 1740518820 | 0.292 | 0.0020001 | 0.69 | 0.298 | 0.298 | 0.274 | 202584 |
| 1740432420 | 0.2899999 | -0.032 | -9.94 | 0.31 | 0.316 | 0.2899999 | 13141 |
| 1740173220 | 0.322 | -0.006 | -1.83 | 0.338 | 0.338 | 0.322 | 17000 |
| 1740086820 | 0.328 | 0.006 | 1.86 | 0.322 | 0.338 | 0.32 | 19506 |
| 1740000420 | 0.322 | -0.028 | -8.00 | 0.352 | 0.36 | 0.322 | 90054 |
| 1739914020 | 0.35 | 0.03 | 9.37 | 0.322 | 0.35 | 0.322 | 948 |
| 1739827620 | 0.32 | 0 | 0.00 | 0.318 | 0.32 | 0.318 | 2249 |
| 1739568420 | 0.32 | -0.002 | -0.62 | 0.322 | 0.336 | 0.32 | 4050 |
| 1739482020 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1739395620 | 0.322 | -0.014 | -4.17 | 0.342 | 0.342 | 0.322 | 20110 |
| 1739309220 | 0.336 | -0.016 | -4.55 | 0.3459999 | 0.35 | 0.336 | 4700 |
| 1739222820 | 0.352 | 0.016 | 4.76 | 0.342 | 0.352 | 0.342 | 4500 |
| 1738963620 | 0.336 | -0.02 | -5.62 | 0.35 | 0.35 | 0.336 | 12198 |
| 1738877220 | 0.356 | 0.014 | 4.09 | 0.342 | 0.356 | 0.34 | 28683 |
| 1738790820 | 0.342 | -0.016 | -4.47 | 0.352 | 0.368 | 0.342 | 20739 |
| 1738704420 | 0.358 | -0.002 | -0.56 | 0.368 | 0.378 | 0.352 | 9199 |
| 1738618020 | 0.36 | -0.02 | -5.26 | 0.364 | 0.366 | 0.354 | 38126 |
| 1738358820 | 0.38 | -0.006 | -1.55 | 0.378 | 0.388 | 0.372 | 13338 |
| 1738272420 | 0.386 | 0.014 | 3.76 | 0.39 | 0.39 | 0.386 | 1776 |
| 1738186020 | 0.372 | -0.02 | -5.10 | 0.382 | 0.394 | 0.372 | 1117 |
| 1738099620 | 0.392 | 0 | 0.00 | 0.392 | 0.4 | 0.374 | 18820 |
| 1738013220 | 0.392 | -0.038 | -8.84 | 0.428 | 0.428 | 0.392 | 6566 |
| 1737754020 | 0.43 | -0.032 | -6.93 | 0.462 | 0.462 | 0.43 | 12233 |
| 1737667620 | 0.462 | 0.032 | 7.44 | 0.452 | 0.464 | 0.43 | 8135 |
| 1737581220 | 0.43 | 0.036 | 9.14 | 0.392 | 0.43 | 0.392 | 34480 |
| 1737494820 | 0.394 | 0.006 | 1.55 | 0.404 | 0.404 | 0.392 | 3556 |
| 1737408420 | 0.388 | 0.004 | 1.04 | 0.38 | 0.398 | 0.38 | 9718 |
| 1737149220 | 0.384 | 0.006 | 1.59 | 0.394 | 0.404 | 0.376 | 11666 |
| 1737062820 | 0.378 | -0.022 | -5.50 | 0.384 | 0.406 | 0.378 | 36275 |
| 1736976420 | 0.4 | 0.008 | 2.04 | 0.402 | 0.406 | 0.4 | 11656 |
| 1736890020 | 0.392 | -0.008 | -2.00 | 0.424 | 0.424 | 0.392 | 525 |
| 1736803620 | 0.4 | 0.008 | 2.04 | 0.404 | 0.428 | 0.4 | 1957 |
| 1736544420 | 0.392 | -0.018 | -4.39 | 0.402 | 0.402 | 0.392 | 1107 |
| 1736458020 | 0.4099999 | -0.018 | -4.21 | 0.416 | 0.416 | 0.4099999 | 5057 |
| 1736371620 | 0.428 | -0.02 | -4.46 | 0.428 | 0.428 | 0.428 | 2000 |
| 1736285220 | 0.448 | -0.01 | -2.18 | 0.44 | 0.46 | 0.438 | 7673 |
| 1736198820 | 0.458 | 0.014 | 3.15 | 0.426 | 0.458 | 0.426 | 8162 |
| 1735939620 | 0.444 | 0.076 | 20.65 | 0.43 | 0.444 | 0.416 | 5265 |
| 1735853220 | 0.368 | 0.008 | 2.22 | 0.368 | 0.384 | 0.368 | 5448 |
| 1735594020 | 0.36 | -0.026 | -6.74 | 0.364 | 0.364 | 0.35 | 41126 |
| 1735334820 | 0.386 | -0.014 | -3.50 | 0.356 | 0.39 | 0.356 | 35778 |
| 1734989220 | 0.4 | -0.006 | -1.48 | 0.4 | 0.42 | 0.4 | 5472 |
| 1734730020 | 0.406 | 0.042 | 11.54 | 0.404 | 0.406 | 0.322 | 133585 |
| 1734643620 | 0.364 | -0.03 | -7.61 | 0.366 | 0.382 | 0.36 | 53669 |
| 1734557220 | 0.394 | 0.006 | 1.55 | 0.38 | 0.394 | 0.362 | 34926 |
| 1734470820 | 0.388 | 0.004 | 1.04 | 0.4 | 0.4 | 0.368 | 50834 |
| 1734384420 | 0.384 | -0.046 | -10.70 | 0.406 | 0.43 | 0.384 | 28809 |
| 1734125220 | 0.43 | 0.01 | 2.38 | 0.4099999 | 0.43 | 0.402 | 13860 |
| 1734038820 | 0.42 | -0.004 | -0.94 | 0.4079999 | 0.44 | 0.4079999 | 8733 |
| 1733952420 | 0.424 | -0.008 | -1.85 | 0.438 | 0.44 | 0.402 | 74491 |
| 1733866020 | 0.432 | -0.032 | -6.90 | 0.458 | 0.46 | 0.432 | 26311 |
| 1733779620 | 0.464 | -0.02 | -4.13 | 0.48 | 0.48 | 0.44 | 44784 |
| 1733520420 | 0.484 | 0.004 | 0.83 | 0.462 | 0.484 | 0.462 | 73161 |
| 1733434020 | 0.48 | 0.018 | 3.90 | 0.5 | 0.515 | 0.462 | 98510 |
| 1733347620 | 0.462 | -0.02 | -4.15 | 0.462 | 0.488 | 0.458 | 51103 |
| 1733261220 | 0.482 | 0.006 | 1.26 | 0.472 | 0.5 | 0.452 | 368266 |
| 1733174820 | 0.476 | -0.01 | -2.06 | 0.498 | 0.54 | 0.452 | 177384 |
| 1732915620 | 0.486 | -0.014 | -2.80 | 0.498 | 0.555 | 0.486 | 320852 |
| 1732829220 | 0.5 | 0.01 | 2.04 | 0.49 | 0.505 | 0.49 | 120311 |
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
