Premium
Anaergia Inc (ANRG)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -24 | 1 | 1 | 0.76 | 49711 | 0.86698043 | CS |
| 4 | -0.29 | -27.619047619 | 1.05 | 1.1 | 0.76 | 62831 | 0.95964571 | CS |
| 12 | 0.17 | 28.813559322 | 0.59 | 1.18 | 0.51 | 96196 | 0.83290694 | CS |
| 26 | 0.465 | 157.627118644 | 0.295 | 1.18 | 0.24 | 70301 | 0.69957718 | CS |
| 52 | 0.485 | 176.363636364 | 0.275 | 1.18 | 0.195 | 55235 | 0.54149039 | CS |
| 156 | -19.29 | -96.2094763092 | 20.05 | 21.55 | 0.195 | 103543 | 4.41403231 | CS |
| 260 | -13.17 | -94.544149318 | 13.93 | 26.76 | 0.195 | 103419 | 6.29865763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733524800 | 0.76 | -0.08 | -9.52 | 0.84 | 0.84 | 0.76 | 37940 |
| 1733438400 | 0.84 | -0.05 | -5.62 | 0.9 | 0.91 | 0.8 | 156797 |
| 1733352000 | 0.89 | -0.03 | -3.26 | 0.92 | 0.92 | 0.89 | 24490 |
| 1733265600 | 0.92 | -0.01 | -1.08 | 0.95 | 0.95 | 0.91 | 16939 |
| 1733179200 | 0.93 | 0.01 | 1.09 | 0.95 | 0.95 | 0.92 | 10018 |
| 1732920000 | 0.92 | -0.03 | -3.16 | 1 | 1 | 0.92 | 40311 |
| 1732833600 | 0.95 | -0.03 | -3.06 | 0.99 | 0.99 | 0.94 | 43126 |
| 1732747200 | 0.98 | 0.01 | 1.03 | 1.1 | 1.1 | 0.95 | 65497 |
| 1732660800 | 0.97 | 0.03 | 3.19 | 0.92 | 0.97 | 0.91 | 5000 |
| 1732574400 | 0.94 | -0.06 | -6.00 | 1 | 1 | 0.9 | 93330 |
| 1732315200 | 1 | 0.1 | 11.11 | 0.87 | 1 | 0.84 | 248067 |
| 1732228800 | 0.9 | -0.03 | -3.23 | 0.92 | 0.92 | 0.86 | 48241 |
| 1732142400 | 0.93 | -0.01 | -1.06 | 0.94 | 0.98 | 0.91 | 28020 |
| 1732056000 | 0.94 | -0.03 | -3.09 | 0.93 | 0.95 | 0.91 | 23957 |
| 1731969600 | 0.97 | 0.03 | 3.19 | 0.95 | 1 | 0.94 | 32841 |
| 1731710400 | 0.94 | -0.06 | -6.00 | 1.04 | 1.05 | 0.91 | 126967 |
| 1731624000 | 1 | -0.08 | -7.41 | 1 | 1.07 | 0.97 | 24482 |
| 1731537600 | 1.08 | 0.06 | 5.88 | 0.97 | 1.09 | 0.97 | 55145 |
| 1731451200 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 0.86 | 142594 |
| 1731364800 | 1.01 | -0.01 | -0.98 | 0.98 | 1.02 | 0.96 | 28468 |
| 1731105600 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 0.98 | 42332 |
| 1731019200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 25540 |
| 1730932800 | 1.1 | 0.01 | 0.92 | 1.06 | 1.1 | 1.06 | 36608 |
| 1730846400 | 1.09 | 0.03 | 2.83 | 1.07 | 1.1 | 1.01 | 103635 |
| 1730760000 | 1.06 | 0.02 | 1.92 | 1.06 | 1.09 | 1.04 | 45610 |
| 1730497200 | 1.04 | 0 | 0.00 | 1.03 | 1.04 | 0.97 | 34510 |
| 1730410800 | 1.04 | -0.04 | -3.70 | 1.06 | 1.08 | 1.01 | 317152 |
| 1730324400 | 1.08 | 0 | 0.00 | 1.05 | 1.08 | 1.05 | 10029 |
| 1730238000 | 1.08 | 0 | 0.00 | 1.08 | 1.1299999 | 1.05 | 302855 |
| 1730151600 | 1.08 | 0.06 | 5.88 | 1.1 | 1.1 | 0.97 | 160140 |
| 1729892400 | 1.02 | -0.1 | -8.93 | 1.06 | 1.16 | 1 | 360199 |
| 1729806000 | 1.12 | 0.12 | 12.00 | 1.05 | 1.18 | 1.05 | 190475 |
| 1729719600 | 1 | 0.09 | 9.89 | 0.95 | 1 | 0.94 | 27710 |
| 1729633200 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.91 | 11725 |
| 1729546800 | 0.93 | -0.04 | -4.12 | 0.97 | 0.97 | 0.93 | 18353 |
| 1729287600 | 0.97 | 0.04 | 4.30 | 0.96 | 0.97 | 0.95 | 24300 |
| 1729201200 | 0.93 | 0.02 | 2.20 | 0.89 | 0.95 | 0.89 | 34765 |
| 1729114800 | 0.91 | 0.04 | 4.60 | 0.86 | 0.92 | 0.83 | 28412 |
| 1729028400 | 0.87 | -0.08 | -8.42 | 0.97 | 0.97 | 0.87 | 21708 |
| 1728682800 | 0.95 | 0.05 | 5.56 | 0.91 | 0.96 | 0.91 | 94057 |
| 1728596400 | 0.9 | 0.06 | 7.14 | 0.84 | 0.91 | 0.8199999 | 122087 |
| 1728510000 | 0.84 | 0.13 | 18.31 | 0.8 | 0.85 | 0.74 | 249564 |
| 1728423600 | 0.71 | 0.06 | 9.23 | 0.65 | 0.73 | 0.65 | 239581 |
| 1728337200 | 0.65 | 0.03 | 4.84 | 0.63 | 0.65 | 0.63 | 34337 |
| 1728078000 | 0.62 | 0.02 | 3.33 | 0.6 | 0.64 | 0.6 | 97439 |
| 1727991600 | 0.6 | 0.0300001 | 5.26 | 0.59 | 0.61 | 0.58 | 69541 |
| 1727905200 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.58 | 0.54 | 316896 |
| 1727818800 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.53 | 250855 |
| 1727732400 | 0.55 | -0.02 | -3.51 | 0.55 | 0.56 | 0.55 | 110900 |
| 1727473200 | 0.5699999 | -0.02 | -3.39 | 0.6 | 0.62 | 0.5699999 | 42356 |
| 1727386800 | 0.59 | 0.0200001 | 3.51 | 0.59 | 0.59 | 0.55 | 128500 |
| 1727300400 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.59 | 0.56 | 7503 |
| 1727214000 | 0.58 | 0.04 | 7.41 | 0.5699999 | 0.59 | 0.54 | 154399 |
| 1727127600 | 0.54 | -0.04 | -6.90 | 0.5699999 | 0.5699999 | 0.51 | 137800 |
| 1726868400 | 0.58 | -0.02 | -3.33 | 0.6 | 0.61 | 0.58 | 83629 |
| 1726782000 | 0.6 | 0 | 0.00 | 0.62 | 0.62 | 0.6 | 14000 |
| 1726695600 | 0.6 | 0 | 0.00 | 0.63 | 0.64 | 0.58 | 13730 |
| 1726609200 | 0.6 | -0.01 | -1.64 | 0.64 | 0.64 | 0.59 | 192102 |
| 1726522800 | 0.61 | 0.0400001 | 7.02 | 0.58 | 0.65 | 0.58 | 452039 |
| 1726263600 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.59 | 0.55 | 7270 |
| 1726177200 | 0.58 | -0.02 | -3.33 | 0.58 | 0.6 | 0.56 | 68002 |
| 1726090800 | 0.6 | 0.08 | 15.38 | 0.55 | 0.61 | 0.55 | 131797 |
| 1726004400 | 0.52 | 0.06 | 13.04 | 0.49 | 0.54 | 0.45 | 118664 |
| 1725918000 | 0.46 | -0.015 | -3.16 | 0.46 | 0.485 | 0.435 | 98701 |
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
