Premium
Avicanna Inc (AVCN)
TSX
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 | 0.045 | 14.0625 | 0.32 | 0.375 | 0.28 | 279365 | 0.33673605 | CS |
| 4 | 0.095 | 35.1851851852 | 0.27 | 0.375 | 0.23 | 280094 | 0.28572447 | CS |
| 12 | 0 | 0 | 0.365 | 0.375 | 0.23 | 161812 | 0.29173837 | CS |
| 26 | -0.02 | -5.19480519481 | 0.385 | 0.415 | 0.23 | 161814 | 0.31108395 | CS |
| 52 | -0.12 | -24.7422680412 | 0.485 | 0.6 | 0.2 | 150815 | 0.33525199 | CS |
| 156 | 0.015 | 4.28571428571 | 0.35 | 0.6 | 0.16 | 106609 | 0.33826181 | CS |
| 260 | -0.685 | -65.2380952381 | 1.05 | 2 | 0.16 | 81212 | 0.50322894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.37 | 0.0250001 | 7.25 | 0.3449999 | 0.375 | 0.34 | 140207 |
| 1741300800 | 0.3449999 | 0.0649999 | 23.21 | 0.29 | 0.355 | 0.29 | 1001910 |
| 1741214400 | 0.28 | -0.01 | -3.45 | 0.28 | 0.3 | 0.28 | 90707 |
| 1741128000 | 0.29 | 0.0050001 | 1.75 | 0.31 | 0.31 | 0.28 | 137500 |
| 1741041600 | 0.2849999 | -0.03 | -9.52 | 0.32 | 0.32 | 0.2849999 | 26500 |
| 1740782400 | 0.315 | -0.005 | -1.56 | 0.305 | 0.32 | 0.305 | 199780 |
| 1740696000 | 0.32 | 0.05 | 18.52 | 0.26 | 0.32 | 0.26 | 583376 |
| 1740609600 | 0.27 | 0.01 | 3.85 | 0.27 | 0.28 | 0.26 | 74551 |
| 1740523200 | 0.26 | -0.02 | -7.14 | 0.275 | 0.275 | 0.26 | 103745 |
| 1740436800 | 0.28 | 0.015 | 5.66 | 0.275 | 0.2849999 | 0.27 | 85129 |
| 1740177600 | 0.265 | 0.01 | 3.92 | 0.26 | 0.28 | 0.26 | 136616 |
| 1740091200 | 0.255 | -0.005 | -1.92 | 0.255 | 0.275 | 0.255 | 219800 |
| 1740004800 | 0.26 | 0 | 0.00 | 0.26 | 0.275 | 0.255 | 515500 |
| 1739918400 | 0.26 | 0.02 | 8.33 | 0.25 | 0.275 | 0.245 | 320591 |
| 1739572800 | 0.24 | -0.02 | -7.69 | 0.26 | 0.26 | 0.235 | 579000 |
| 1739486400 | 0.26 | 0.01 | 4.00 | 0.25 | 0.275 | 0.23 | 376806 |
| 1739400000 | 0.25 | 0 | 0.00 | 0.27 | 0.27 | 0.245 | 191700 |
| 1739313600 | 0.25 | -0.005 | -1.96 | 0.28 | 0.28 | 0.25 | 424066 |
| 1739227200 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.25 | 114305 |
| 1738968000 | 0.265 | -0.025 | -8.62 | 0.27 | 0.2849999 | 0.255 | 97500 |
| 1738881600 | 0.29 | 0.015 | 5.45 | 0.27 | 0.29 | 0.27 | 72500 |
| 1738795200 | 0.275 | 0.005 | 1.85 | 0.26 | 0.275 | 0.255 | 39500 |
| 1738708800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 1500 |
| 1738622400 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 21301 |
| 1738363200 | 0.26 | -0.02 | -7.14 | 0.275 | 0.275 | 0.255 | 190850 |
| 1738276800 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.265 | 25512 |
| 1738190400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.255 | 110102 |
| 1738104000 | 0.27 | -0.01 | -3.57 | 0.27 | 0.275 | 0.26 | 41700 |
| 1738017600 | 0.28 | 0 | 0.00 | 0.265 | 0.28 | 0.265 | 95500 |
| 1737758400 | 0.28 | -0.03 | -9.68 | 0.31 | 0.31 | 0.275 | 303690 |
| 1737672000 | 0.31 | 0.015 | 5.08 | 0.3 | 0.31 | 0.3 | 167600 |
| 1737585600 | 0.295 | 0 | 0.00 | 0.28 | 0.31 | 0.28 | 547500 |
| 1737499200 | 0.295 | -0.015 | -4.84 | 0.315 | 0.315 | 0.28 | 369961 |
| 1737412800 | 0.31 | -0.005 | -1.59 | 0.33 | 0.355 | 0.31 | 482915 |
| 1737153600 | 0.315 | 0 | 0.00 | 0.325 | 0.325 | 0.305 | 37132 |
| 1737067200 | 0.315 | -0.015 | -4.55 | 0.34 | 0.3449999 | 0.305 | 330500 |
| 1736980800 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 500 |
| 1736894400 | 0.34 | 0 | 0.00 | 0.335 | 0.34 | 0.33 | 7500 |
| 1736808000 | 0.34 | 0 | 0.00 | 0.32 | 0.34 | 0.32 | 49228 |
| 1736548800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 6000 |
| 1736462400 | 0.34 | 0.005 | 1.49 | 0.325 | 0.34 | 0.32 | 32852 |
| 1736376000 | 0.335 | -0.005 | -1.47 | 0.36 | 0.36 | 0.335 | 9500 |
| 1736289600 | 0.34 | 0.01 | 3.03 | 0.34 | 0.35 | 0.34 | 127000 |
| 1736203200 | 0.33 | 0.01 | 3.13 | 0.32 | 0.34 | 0.32 | 96300 |
| 1735944000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.305 | 50000 |
| 1735857600 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.305 | 11500 |
| 1735684800 | 0.305 | 0.005 | 1.67 | 0.305 | 0.35 | 0.3 | 205500 |
| 1735598400 | 0.3 | -0.03 | -9.09 | 0.33 | 0.335 | 0.3 | 10500 |
| 1735339200 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.315 | 16150 |
| 1735069200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 2500 |
| 1734993600 | 0.32 | -0.005 | -1.54 | 0.335 | 0.335 | 0.32 | 9610 |
| 1734734400 | 0.325 | -0.015 | -4.41 | 0.325 | 0.325 | 0.325 | 500 |
| 1734648000 | 0.34 | 0 | 0.00 | 0.3 | 0.34 | 0.3 | 24000 |
| 1734561600 | 0.34 | 0.005 | 1.49 | 0.33 | 0.34 | 0.315 | 33500 |
| 1734475200 | 0.335 | 0.015 | 4.69 | 0.35 | 0.35 | 0.2849999 | 69750 |
| 1734388800 | 0.32 | -0.05 | -13.51 | 0.365 | 0.365 | 0.32 | 42026 |
| 1734129600 | 0.37 | -0.025 | -6.33 | 0.355 | 0.38 | 0.355 | 22200 |
| 1734043200 | 0.395 | 0.015 | 3.95 | 0.38 | 0.4099999 | 0.38 | 219136 |
| 1733956800 | 0.38 | 0.03 | 8.57 | 0.35 | 0.4 | 0.35 | 142802 |
| 1733870400 | 0.35 | 0.02 | 6.06 | 0.38 | 0.38 | 0.31 | 129000 |
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
