Premium
Aisix Solutions Inc (AISX)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 190000 |
| 1741642800 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 165433 |
| 1741387200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.04 | 895018 |
| 1741300800 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 416300 |
| 1741214400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 205050 |
| 1741128000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.05 | 0.04 | 751875 |
| 1741041600 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 525009 |
| 1740782400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 600325 |
| 1740696000 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 1249041 |
| 1740609600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.055 | 0.045 | 3271245 |
| 1740523200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.035 | 1826000 |
| 1740436800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 219000 |
| 1740177600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 771335 |
| 1740091200 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 529000 |
| 1740004800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.03 | 1001290 |
| 1739918400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 236765 |
| 1739572800 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 615500 |
| 1739486400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 1266203 |
| 1739400000 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 257250 |
| 1739313600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 204000 |
| 1739227200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 408503 |
| 1738968000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 149000 |
| 1738881600 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.04 | 778417 |
| 1738795200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 1052850 |
| 1738708800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.055 | 0.04 | 1832500 |
| 1738622400 | 0.05 | 0 | 0.00 | 0.045 | 0.055 | 0.04 | 2655625 |
| 1738363200 | 0.05 | 0.015 | 42.86 | 0.04 | 0.055 | 0.04 | 6563501 |
| 1738276800 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 505000 |
| 1738190400 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 1463300 |
| 1738104000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 27875 |
| 1738017600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 1240727 |
| 1737758400 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 482287 |
| 1737672000 | 0.045 | 0.01 | 28.57 | 0.04 | 0.05 | 0.04 | 2232793 |
| 1737585600 | 0.035 | -0.01 | -22.22 | 0.045 | 0.05 | 0.035 | 2709020 |
| 1737499200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.04 | 2573105 |
| 1737412800 | 0.05 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 2778067 |
| 1737153600 | 0.05 | -0.01 | -16.67 | 0.065 | 0.065 | 0.05 | 2061561 |
| 1737067200 | 0.06 | 0 | 0.00 | 0.07 | 0.075 | 0.055 | 7104703 |
| 1736980800 | 0.06 | 0.02 | 50.00 | 0.04 | 0.07 | 0.04 | 8249807 |
| 1736894400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 740000 |
| 1736808000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.03 | 1756911 |
| 1736548800 | 0.04 | 0.01 | 33.33 | 0.03 | 0.045 | 0.03 | 2643254 |
| 1736462400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 802712 |
| 1736376000 | 0.035 | 0.01 | 40.00 | 0.03 | 0.045 | 0.03 | 1559412 |
| 1736289600 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.025 | 129000 |
| 1736203200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 158000 |
| 1735944000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 40000 |
| 1735857600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 3302 |
| 1735684800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735598400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 500 |
| 1735339200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1126 |
| 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 |
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
