Premium
Infinitii Ai Inc (Y31)
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 | -0.0040001 | -10.00025 | 0.04 | 0.044 | 0.0345 | 93387 | 0.04094418 | DE |
| 4 | -0.0035001 | -8.86101265823 | 0.0395 | 0.049 | 0.033 | 63808 | 0.03928969 | DE |
| 12 | 0.0024999 | 7.4623880597 | 0.0335 | 0.0905 | 0.028 | 585500 | 0.06753129 | DE |
| 26 | 0 | 0 | 0.0359999 | 0.0905 | 0.0245 | 395400 | 0.06710285 | DE |
| 52 | 0.0009999 | 2.85685714286 | 0.035 | 0.0905 | 0.0245 | 217958 | 0.06436873 | DE |
| 156 | -0.0005001 | -1.3701369863 | 0.0365 | 0.0905 | 0.0175 | 158213 | 0.06269276 | DE |
| 260 | -0.0005001 | -1.3701369863 | 0.0365 | 0.0905 | 0.0175 | 158213 | 0.06269276 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1740000420 | 0.041 | -0.003 | -6.82 | 0.0354999 | 0.041 | 0.0345 | 240500 |
| 1739914020 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 40000 |
| 1739827620 | 0.044 | 0.006 | 15.79 | 0.0365 | 0.044 | 0.0365 | 23049 |
| 1739568420 | 0.038 | -0.0015 | -3.80 | 0.04 | 0.044 | 0.038 | 70000 |
| 1739482020 | 0.0395 | -0.0005 | -1.25 | 0.04 | 0.04 | 0.0395 | 27721 |
| 1739395620 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5333 |
| 1739309220 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 10000 |
| 1739222820 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738963620 | 0.038 | -0.006 | -13.64 | 0.0475 | 0.0475 | 0.038 | 10400 |
| 1738877220 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.044 | 35000 |
| 1738790820 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1738704420 | 0.0429999 | 0.0099999 | 30.30 | 0.0429999 | 0.0429999 | 0.0429999 | 3502 |
| 1738618020 | 0.033 | -0.004 | -10.81 | 0.0359999 | 0.0434999 | 0.033 | 153157 |
| 1738358820 | 0.037 | -0.0005 | -1.33 | 0.0359999 | 0.038 | 0.0354999 | 128059 |
| 1738272420 | 0.0375 | -0.002 | -5.06 | 0.0434999 | 0.0434999 | 0.0359999 | 7298 |
| 1738186020 | 0.0395 | 0.002 | 5.33 | 0.039 | 0.0395 | 0.039 | 65000 |
| 1738099620 | 0.0375 | -0.0035 | -8.54 | 0.0375 | 0.0375 | 0.0375 | 44350 |
| 1738013220 | 0.041 | -0.0075 | -15.46 | 0.0395 | 0.0445 | 0.0395 | 200362 |
| 1737754020 | 0.0485 | 0.0045 | 10.23 | 0.0395 | 0.049 | 0.0395 | 21000 |
| 1737667620 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1737581220 | 0.044 | -0.0005 | -1.12 | 0.0405 | 0.044 | 0.0359999 | 326300 |
| 1737494820 | 0.0445 | -0.007 | -13.59 | 0.0515 | 0.0515 | 0.039 | 144370 |
| 1737408420 | 0.0515 | 0.0035 | 7.29 | 0.0425 | 0.0525 | 0.0425 | 126381 |
| 1737149220 | 0.048 | -0.0075 | -13.51 | 0.049 | 0.053 | 0.044 | 240468 |
| 1737062820 | 0.0555 | 0.003 | 5.71 | 0.0575 | 0.0575 | 0.0455 | 1013482 |
| 1736976420 | 0.0525 | 0.01 | 23.53 | 0.04 | 0.06 | 0.04 | 593807 |
| 1736890020 | 0.0425 | -0.007 | -14.14 | 0.04 | 0.054 | 0.04 | 538961 |
| 1736803620 | 0.0495 | -0.012 | -19.51 | 0.0645 | 0.069 | 0.0434999 | 1401789 |
| 1736544420 | 0.0615 | -0.0095 | -13.38 | 0.0695 | 0.0724999 | 0.0535 | 214560 |
| 1736458020 | 0.0709999 | 0.0059999 | 9.23 | 0.067 | 0.0709999 | 0.06 | 242016 |
| 1736371620 | 0.065 | -0.015 | -18.75 | 0.083 | 0.0875 | 0.0535 | 3562721 |
| 1736285220 | 0.08 | 0.0395 | 97.53 | 0.0515 | 0.0905 | 0.0515 | 12770706 |
| 1736198820 | 0.0405 | 0.007 | 20.90 | 0.0405 | 0.0405 | 0.0405 | 27277 |
| 1735939620 | 0.0335 | -0.003 | -8.22 | 0.034 | 0.034 | 0.0335 | 45000 |
| 1735853220 | 0.0365 | -0.0035 | -8.75 | 0.0365 | 0.0365 | 0.0365 | 54000 |
| 1735594020 | 0.04 | 0 | 0.00 | 0.033 | 0.04 | 0.033 | 8000 |
| 1735334820 | 0.04 | 0.012 | 42.86 | 0.04 | 0.04 | 0.04 | 5000 |
| 1734989220 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1734730020 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1734643620 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1734557220 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1734470820 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1734384420 | 0.028 | -0.0075 | -21.13 | 0.028 | 0.028 | 0.028 | 710000 |
| 1734125220 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1734038820 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 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 |
| 1732604400 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1732518000 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1732258800 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1732172400 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 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
