Premium
Genifi Inc (GNFI)
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 | -0.005 | -50 | 0.01 | 0.01 | 0.005 | 3225 | 0.00848837 | CS |
| 4 | -0.005 | -50 | 0.01 | 0.015 | 0.005 | 12818 | 0.00993346 | CS |
| 12 | -0.005 | -50 | 0.01 | 0.015 | 0.005 | 17944 | 0.01209186 | CS |
| 26 | -0.005 | -50 | 0.01 | 0.015 | 0.005 | 11189 | 0.01136286 | CS |
| 52 | -0.015 | -75 | 0.02 | 0.02 | 0.005 | 27580 | 0.01052961 | CS |
| 156 | -0.035 | -87.5 | 0.04 | 0.045 | 0.005 | 22517 | 0.01304712 | CS |
| 260 | -0.035 | -87.5 | 0.04 | 0.045 | 0.005 | 22517 | 0.01304712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1735857600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1735684800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1735598400 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 3900 |
| 1735339200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9000 |
| 1735069200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9000 |
| 1734993600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 5000 |
| 1734734400 | 0.015 | 0.01 | 200.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1734648000 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 12000 |
| 1734561600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734475200 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.005 | 166000 |
| 1734388800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734129600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1734043200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733956800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733870400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733784000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1733524800 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 7000 |
| 1733438400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733352000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 350 |
| 1733265600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733179200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732920000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732833600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1732747200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1732660800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732574400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1732315200 | 0.015 | 0.01 | 200.00 | 0.015 | 0.015 | 0.01 | 154000 |
| 1732228800 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 70033 |
| 1732142400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732056000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1100 |
| 1731969600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731710400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731624000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731537600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731451200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731364800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731105600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1731019200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 16000 |
| 1730932800 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 193000 |
| 1730846400 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 310000 |
| 1730760000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5 |
| 1730497200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730410800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730324400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730238000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730151600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729892400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1729806000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729719600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729633200 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 2500 |
| 1729546800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729287600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1729201200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1729114800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729028400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1728682800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728596400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 11000 |
| 1728510000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728423600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 1000 |
| 1728337200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728078000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 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
