Premium
AGEDB Technology Ltd (AGET)
TSXV
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 | 0 | 0.15 | 0.15 | 0.15 | 0 | 0 | CS |
| 4 | -0.01 | -6.25 | 0.16 | 0.16 | 0.1 | 2925 | 0.13 | CS |
| 12 | -0.175 | -53.8461538462 | 0.325 | 0.325 | 0.1 | 1561 | 0.18559302 | CS |
| 26 | -0.8 | -84.2105263158 | 0.95 | 1.18 | 0.1 | 4741 | 0.78937585 | CS |
| 52 | -0.35 | -70 | 0.5 | 1.18 | 0.1 | 6005 | 0.67919922 | CS |
| 156 | -0.35 | -70 | 0.5 | 1.18 | 0.1 | 6005 | 0.67919922 | CS |
| 260 | -0.35 | -70 | 0.5 | 1.18 | 0.1 | 6005 | 0.67919922 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1734648000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1734561600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1734475200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1734388800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1734129600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1734043200 | 0.15 | 0.015 | 11.11 | 0.155 | 0.155 | 0.15 | 16500 |
| 1733956800 | 0.135 | 0.035 | 35.00 | 0.13 | 0.135 | 0.13 | 20000 |
| 1733870400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733784000 | 0.1 | -0.02 | -16.67 | 0.1 | 0.1 | 0.1 | 4000 |
| 1733524800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1733438400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1733352000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1733265600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1733179200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1732920000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1732833600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1732747200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1732660800 | 0.12 | 0.01 | 9.09 | 0.12 | 0.12 | 0.12 | 5000 |
| 1732574400 | 0.11 | -0.06 | -35.29 | 0.16 | 0.16 | 0.11 | 13000 |
| 1732315200 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1732228800 | 0.17 | -0.125 | -42.37 | 0.17 | 0.17 | 0.17 | 500 |
| 1732142400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1732056000 | 0.295 | 0.045 | 18.00 | 0.15 | 0.295 | 0.15 | 29500 |
| 1731969600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731710400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731624000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731537600 | 0.25 | -0.075 | -23.08 | 0.25 | 0.25 | 0.25 | 500 |
| 1731451200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1731364800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1731105600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1731019200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730932800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730846400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730760000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730497200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730410800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730324400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730238000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730151600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729892400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729806000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729719600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729633200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729546800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729287600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729201200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729114800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729028400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728682800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728596400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728510000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728423600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728337200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2 |
| 1728078000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727991600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727905200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727818800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727732400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727473200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727386800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727300400 | 0.325 | -0.105 | -24.42 | 0.35 | 0.35 | 0.325 | 7000 |
| 1727214000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1727127600 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 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
