Premium
Xtract One Technologies Inc (XTRA)
TSX
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 | -0.02 | -3.7037037037 | 0.54 | 0.55 | 0.48 | 62941 | 0.51857695 | CS |
| 4 | -0.01 | -1.88679245283 | 0.53 | 0.59 | 0.46 | 75514 | 0.52315066 | CS |
| 12 | -0.19 | -26.7605633803 | 0.71 | 0.72 | 0.41 | 113087 | 0.54427362 | CS |
| 26 | -0.16 | -23.5294117647 | 0.68 | 0.75 | 0.41 | 97062 | 0.59966591 | CS |
| 52 | -0.17 | -24.6376811594 | 0.69 | 0.77 | 0.41 | 134063 | 0.5915966 | CS |
| 156 | -0.03 | -5.45454545455 | 0.55 | 1.24 | 0.41 | 127436 | 0.69627935 | CS |
| 260 | -0.03 | -5.45454545455 | 0.55 | 1.24 | 0.41 | 127436 | 0.69627935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.52 | 0.01 | 1.96 | 0.5 | 0.52 | 0.5 | 35864 |
| 1738622400 | 0.51 | 0 | 0.00 | 0.495 | 0.51 | 0.48 | 127727 |
| 1738363200 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.5 | 57371 |
| 1738276800 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 41640 |
| 1738190400 | 0.52 | -0.02 | -3.70 | 0.52 | 0.55 | 0.51 | 38629 |
| 1738104000 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.52 | 49337 |
| 1738017600 | 0.55 | -0.02 | -3.51 | 0.54 | 0.56 | 0.53 | 37868 |
| 1737758400 | 0.5699999 | 0.0299999 | 5.56 | 0.55 | 0.5699999 | 0.52 | 74022 |
| 1737672000 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.53 | 64221 |
| 1737585600 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.53 | 41043 |
| 1737499200 | 0.56 | 0.05 | 9.80 | 0.51 | 0.56 | 0.5 | 166404 |
| 1737412800 | 0.51 | 0 | 0.00 | 0.475 | 0.51 | 0.475 | 110459 |
| 1737153600 | 0.51 | 0.03 | 6.25 | 0.49 | 0.51 | 0.475 | 67808 |
| 1737067200 | 0.48 | -0.015 | -3.03 | 0.51 | 0.51 | 0.46 | 78558 |
| 1736980800 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.475 | 88707 |
| 1736894400 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.485 | 105752 |
| 1736808000 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.51 | 62472 |
| 1736548800 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.52 | 34253 |
| 1736462400 | 0.54 | 0.03 | 5.88 | 0.51 | 0.59 | 0.51 | 25455 |
| 1736376000 | 0.51 | -0.01 | -1.92 | 0.51 | 0.55 | 0.495 | 136398 |
| 1736289600 | 0.52 | -0.01 | -1.89 | 0.53 | 0.54 | 0.51 | 102150 |
| 1736203200 | 0.53 | -0.04 | -7.02 | 0.58 | 0.58 | 0.53 | 68791 |
| 1735944000 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.61 | 0.56 | 79430 |
| 1735857600 | 0.59 | 0.03 | 5.36 | 0.5699999 | 0.6 | 0.56 | 182916 |
| 1735684800 | 0.56 | 0.065 | 13.13 | 0.5 | 0.6 | 0.46 | 320933 |
| 1735598400 | 0.495 | 0.025 | 5.32 | 0.455 | 0.495 | 0.455 | 127232 |
| 1735339200 | 0.47 | 0.015 | 3.30 | 0.46 | 0.47 | 0.43 | 116288 |
| 1735069200 | 0.455 | 0.04 | 9.64 | 0.45 | 0.47 | 0.43 | 79094 |
| 1734993600 | 0.415 | -0.045 | -9.78 | 0.465 | 0.465 | 0.4099999 | 366188 |
| 1734734400 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.46 | 148717 |
| 1734648000 | 0.47 | -0.005 | -1.05 | 0.49 | 0.49 | 0.455 | 167354 |
| 1734561600 | 0.475 | -0.01 | -2.06 | 0.485 | 0.495 | 0.475 | 160303 |
| 1734475200 | 0.485 | -0.005 | -1.02 | 0.5 | 0.51 | 0.485 | 97864 |
| 1734388800 | 0.49 | 0.005 | 1.03 | 0.5 | 0.5 | 0.48 | 120102 |
| 1734129600 | 0.485 | -0.01 | -2.02 | 0.5 | 0.51 | 0.48 | 132884 |
| 1734043200 | 0.495 | 0.015 | 3.13 | 0.485 | 0.51 | 0.485 | 109357 |
| 1733956800 | 0.48 | -0.06 | -11.11 | 0.54 | 0.54 | 0.48 | 251678 |
| 1733870400 | 0.54 | -0.04 | -6.90 | 0.56 | 0.6 | 0.54 | 189004 |
| 1733784000 | 0.58 | 0.05 | 9.43 | 0.53 | 0.58 | 0.53 | 362841 |
| 1733524800 | 0.53 | -0.13 | -19.70 | 0.5699999 | 0.59 | 0.52 | 615083 |
| 1733438400 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.64 | 61965 |
| 1733352000 | 0.64 | -0.01 | -1.54 | 0.64 | 0.66 | 0.64 | 76873 |
| 1733265600 | 0.65 | -0.02 | -2.99 | 0.67 | 0.68 | 0.65 | 86689 |
| 1733179200 | 0.67 | 0.01 | 1.52 | 0.65 | 0.68 | 0.65 | 78068 |
| 1732920000 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.65 | 53260 |
| 1732833600 | 0.66 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 18215 |
| 1732747200 | 0.66 | 0 | 0.00 | 0.66 | 0.68 | 0.65 | 42628 |
| 1732660800 | 0.66 | -0.01 | -1.49 | 0.67 | 0.6899999 | 0.66 | 50160 |
| 1732574400 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.66 | 158917 |
| 1732315200 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.7 | 0.67 | 126189 |
| 1732228800 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.66 | 50135 |
| 1732142400 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.67 | 32282 |
| 1732056000 | 0.6899999 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 46363 |
| 1731969600 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.71 | 0.6899999 | 71486 |
| 1731710400 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.71 | 0.67 | 53957 |
| 1731624000 | 0.68 | 0.01 | 1.49 | 0.7 | 0.7 | 0.67 | 61978 |
| 1731537600 | 0.67 | -0.03 | -4.29 | 0.72 | 0.72 | 0.67 | 48624 |
| 1731451200 | 0.7 | -0.01 | -1.41 | 0.71 | 0.72 | 0.6899999 | 121827 |
| 1731364800 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.68 | 144478 |
| 1731105600 | 0.71 | 0.01 | 1.43 | 0.7 | 0.72 | 0.7 | 34212 |
| 1731019200 | 0.7 | -0.01 | -1.41 | 0.7 | 0.71 | 0.6899999 | 38229 |
| 1730932800 | 0.71 | 0.01 | 1.43 | 0.7 | 0.72 | 0.7 | 39997 |
| 1730846400 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.73 | 0.6899999 | 76538 |
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
