Premium
Aisix Solutions Inc (AISX)
TSXV
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 | 0.005 | 33.3333333333 | 0.015 | 0.02 | 0.015 | 26000 | 0.01576923 | CS |
| 4 | -0.005 | -20 | 0.025 | 0.03 | 0.015 | 66414 | 0.02268788 | CS |
| 12 | -0.015 | -42.8571428571 | 0.035 | 0.04 | 0.015 | 67711 | 0.02612971 | CS |
| 26 | -0.02 | -50 | 0.04 | 0.055 | 0.015 | 81276 | 0.02565633 | CS |
| 52 | -0.015 | -42.8571428571 | 0.035 | 0.07 | 0.015 | 72555 | 0.03444337 | CS |
| 156 | -0.07 | -77.7777777778 | 0.09 | 0.13 | 0.015 | 75137 | 0.04765491 | CS |
| 260 | -0.07 | -77.7777777778 | 0.09 | 0.13 | 0.015 | 75137 | 0.04765491 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735080000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734993600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1734734400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 12000 |
| 1734648000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734561600 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 110000 |
| 1734475200 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 7000 |
| 1734388800 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 43585 |
| 1734129600 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 15000 |
| 1734043200 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 5000 |
| 1733956800 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 39000 |
| 1733870400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1733784000 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.015 | 364100 |
| 1733524800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733438400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 330000 |
| 1733352000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 50000 |
| 1733265600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 148000 |
| 1733179200 | 0.03 | 0.005 | 20.00 | 0.02 | 0.03 | 0.02 | 93355 |
| 1732920000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 23855 |
| 1732833600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732747200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 57000 |
| 1732660800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 28390 |
| 1732574400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6015 |
| 1732315200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732228800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1732142400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732056000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 387 |
| 1731969600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 99 |
| 1731710400 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 31000 |
| 1731624000 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 687000 |
| 1731537600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 335000 |
| 1731451200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 40 |
| 1731364800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1731105600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 402 |
| 1731019200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730932800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 46001 |
| 1730846400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12100 |
| 1730760000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 36000 |
| 1730497200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1730410800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 54000 |
| 1730324400 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 168000 |
| 1730238000 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 3250 |
| 1730151600 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 152016 |
| 1729892400 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 2000 |
| 1729806000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729719600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1729633200 | 0.03 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 105000 |
| 1729546800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729287600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 42000 |
| 1729201200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 21150 |
| 1729114800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 187000 |
| 1729028400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1200 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 214000 |
| 1728596400 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 1000 |
| 1728510000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728423600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.04 | 0.03 | 326000 |
| 1728337200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1000 |
| 1728078000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1727991600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9000 |
| 1727905200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 117000 |
| 1727818800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727732400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727473200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1000 |
| 1727386800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 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
