Premium
Infinitii Ai Inc (Y31)
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 | 0.0015 | 4.91803278689 | 0.0305 | 0.037 | 0.0305 | 37833 | 0.03571798 | DE |
| 4 | -0.0005 | -1.53846153846 | 0.0325 | 0.0395 | 0.0285 | 41174 | 0.03752176 | DE |
| 12 | 0.002 | 6.66666666667 | 0.03 | 0.044 | 0.0245 | 26336 | 0.03602732 | DE |
| 26 | -0.0039999 | -11.1108641968 | 0.0359999 | 0.05 | 0.0245 | 30815 | 0.03742334 | DE |
| 52 | 0.006 | 23.0769230769 | 0.026 | 0.0875 | 0.0245 | 33818 | 0.03687998 | DE |
| 156 | -0.0045 | -12.3287671233 | 0.0365 | 0.0875 | 0.0175 | 31668 | 0.03524693 | DE |
| 260 | -0.0045 | -12.3287671233 | 0.0365 | 0.0875 | 0.0175 | 31668 | 0.03524693 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 0.0354999 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0354999 | 91500 |
| 1733866020 | 0.0354999 | -0.0015 | -4.05 | 0.0354999 | 0.0354999 | 0.0354999 | 5500 |
| 1733779620 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1733520420 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1733434020 | 0.037 | 0.002 | 5.71 | 0.0305 | 0.037 | 0.0305 | 16500 |
| 1733347620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733261220 | 0.035 | -0.0045 | -11.39 | 0.035 | 0.035 | 0.035 | 3000 |
| 1733174820 | 0.0395 | 0.0035001 | 9.72 | 0.0335 | 0.0395 | 0.0335 | 193950 |
| 1732915620 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1732829220 | 0.0359999 | -0.001 | -2.70 | 0.0359999 | 0.0359999 | 0.0359999 | 25000 |
| 1732742820 | 0.037 | 0.0085 | 29.82 | 0.037 | 0.037 | 0.037 | 10000 |
| 1732656420 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1732570020 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1732310820 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1732224420 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1732138020 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1732051620 | 0.0285 | -0.004 | -12.31 | 0.0285 | 0.0285 | 0.0285 | 500 |
| 1731965160 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1731705960 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1731619560 | 0.0325 | 0.006 | 22.64 | 0.0325 | 0.0325 | 0.0325 | 24615 |
| 1731533220 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1731446820 | 0.0265 | 0.002 | 8.16 | 0.0295 | 0.0295 | 0.0265 | 23600 |
| 1731360420 | 0.0245 | -0.011 | -30.99 | 0.0245 | 0.0245 | 0.0245 | 4375 |
| 1731101160 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1731014760 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1730928360 | 0.0354999 | 0.0004999 | 1.43 | 0.0354999 | 0.0354999 | 0.0354999 | 14084 |
| 1730841960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730755560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730496360 | 0.035 | 0.0005 | 1.45 | 0.035 | 0.035 | 0.035 | 28985 |
| 1730409960 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1730323560 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1730237160 | 0.0345 | 0.0035 | 11.29 | 0.0345 | 0.0345 | 0.0345 | 10000 |
| 1730150760 | 0.031 | -0.005 | -13.89 | 0.031 | 0.031 | 0.031 | 30000 |
| 1729887960 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1729801560 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1729715160 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1729628760 | 0.0359999 | 0.0029999 | 9.09 | 0.0359999 | 0.0359999 | 0.0359999 | 862 |
| 1729542360 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729283160 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729196760 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729110360 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729023960 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1728937560 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1728678360 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1728591960 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1728505560 | 0.033 | -0.006 | -15.38 | 0.033 | 0.033 | 0.033 | 35000 |
| 1728419160 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 5000 |
| 1728332760 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728073560 | 0.04 | 0.0005 | 1.27 | 0.044 | 0.044 | 0.04 | 23300 |
| 1727987220 | 0.0395 | 0.0055 | 16.18 | 0.0395 | 0.0395 | 0.0395 | 5000 |
| 1727900760 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1727814360 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1727727960 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1727468760 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1727382360 | 0.034 | 0.004 | 13.33 | 0.039 | 0.039 | 0.034 | 19619 |
| 1727295960 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727209560 | 0.03 | -0.009 | -23.08 | 0.03 | 0.03 | 0.03 | 9000 |
| 1727074800 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1726815600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1726729200 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1726642800 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1726556400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1726470000 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1726210800 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1726124400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 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
