Premium
First Tidal Acquisition Corp (AAA.P)
TSXV
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 | 0 | 0.045 | 0.045 | 0.045 | 272 | 0.045 | CS |
| 4 | -0.055 | -55 | 0.1 | 0.1 | 0.045 | 485 | 0.06953074 | CS |
| 12 | 0.01 | 28.5714285714 | 0.035 | 0.1 | 0.035 | 1060 | 0.04893223 | CS |
| 26 | 0 | 0 | 0.045 | 0.15 | 0.035 | 1627 | 0.05116859 | CS |
| 52 | 0.005 | 12.5 | 0.04 | 0.15 | 0.03 | 2492 | 0.04357034 | CS |
| 156 | -0.065 | -59.0909090909 | 0.11 | 0.15 | 0.02 | 1457 | 0.04291326 | CS |
| 260 | -0.08 | -64 | 0.125 | 0.155 | 0.02 | 1494 | 0.05551929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740091200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740004800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 88 |
| 1739918400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1739572800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739486400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739400000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 12 |
| 1739313600 | 0.045 | -0.055 | -55.00 | 0.045 | 0.045 | 0.045 | 4000 |
| 1739227200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 106 |
| 1738968000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738881600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738795200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738708800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738622400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738363200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738276800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738190400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738104000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2000 |
| 1738017600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2000 |
| 1737758400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737672000 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 1000 |
| 1737585600 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 500 |
| 1737499200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 100 |
| 1737412800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1500 |
| 1737153600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737067200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 2000 |
| 1736980800 | 0.095 | 0.055 | 137.50 | 0.095 | 0.095 | 0.095 | 1500 |
| 1736894400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736808000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736548800 | 0.04 | -0.02 | -33.33 | 0.06 | 0.06 | 0.04 | 3500 |
| 1736462400 | 0.06 | 0.025 | 71.43 | 0.06 | 0.06 | 0.06 | 1000 |
| 1736376000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736289600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 33000 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735944000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735857600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735684800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735598400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50 |
| 1735339200 | 0.04 | -0.02 | -33.33 | 0.04 | 0.04 | 0.04 | 20 |
| 1735069200 | 0.06 | 0.02 | 50.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1734993600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734561600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734475200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 5000 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734043200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733956800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733870400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733784000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733524800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733438400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733265600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733179200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732920000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732833600 | 0.035 | -0.015 | -30.00 | 0.05 | 0.05 | 0.035 | 33000 |
| 1732747200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732660800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732574400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 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
