Premium
Acorn Energy Inc (QB) (ACFN)
USOTC
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 | 0.06 | 0.415512465374 | 14.44 | 17 | 14 | 2999 | 15.10588078 | CS |
| 4 | -1.5 | -9.375 | 16 | 17 | 13.5 | 4496 | 14.48637329 | CS |
| 12 | -2.8 | -16.1849710983 | 17.3 | 18.9 | 13.5 | 3376 | 15.95747028 | CS |
| 26 | 0.7 | 5.07246376812 | 13.8 | 19.5 | 11.93 | 4047 | 16.50925016 | CS |
| 52 | 7 | 93.3333333333 | 7.5 | 19.5 | 7 | 3427 | 14.0788052 | CS |
| 156 | 6.66 | 84.9489795918 | 7.84 | 19.5 | 4 | 15259 | 6.64337493 | CS |
| 260 | 11.78 | 433.088235294 | 2.72 | 19.5 | 2.72 | 25868 | 7.19781208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 14.5 | 0.2 | 1.40 | 14 | 14.6175 | 14 | 9368 |
| 1745270400 | 14.3 | -1.7 | -10.63 | 16 | 16 | 14.25 | 4861 |
| 1744925340 | 16 | 1.5 | 10.34 | 15.1 | 17 | 15.1 | 5522 |
| 1744838940 | 14.5 | 0.06 | 0.42 | 14.6 | 14.6 | 14.5 | 891 |
| 1744752360 | 14.44 | -0.23 | -1.57 | 14.44 | 15.49 | 14.44 | 721 |
| 1744666140 | 14.67 | 0.17 | 1.17 | 14.67 | 14.67 | 14.67 | 727 |
| 1744406940 | 14.5 | 0 | 0.00 | 14.11 | 14.5 | 14.11 | 1735 |
| 1744320120 | 14.5 | 0.5 | 3.57 | 14.5 | 14.5 | 14.5 | 1038 |
| 1744234140 | 14 | 0.15 | 1.08 | 13.5 | 14 | 13.5 | 5125 |
| 1744147740 | 13.85 | 0.07 | 0.49 | 14 | 14 | 13.85 | 929 |
| 1744061220 | 13.7825 | -0.23 | -1.62 | 14 | 14.93 | 13.7825 | 4799 |
| 1743802020 | 14.01 | 0.01 | 0.07 | 15.3 | 15.3 | 14 | 5686 |
| 1743715440 | 14 | 0.2 | 1.45 | 15.01 | 15.05 | 13.75 | 4817 |
| 1743629040 | 13.8 | -1.56 | -10.16 | 15 | 15.2475 | 13.5568 | 30396 |
| 1743542640 | 15.36 | -0.37 | -2.35 | 15.26 | 15.98 | 15.26 | 648 |
| 1743456180 | 15.73 | 0.22 | 1.42 | 15.46 | 15.73 | 15 | 7943 |
| 1743197340 | 15.51 | -0.49 | -3.06 | 15.51 | 15.51 | 15.51 | 1053 |
| 1743110880 | 16 | 0.01 | 0.06 | 15.99 | 16 | 15.95 | 2707 |
| 1743024540 | 15.99 | -0.42 | -2.56 | 16 | 16.0444 | 15.51 | 4855 |
| 1742938140 | 16.41 | 0.48 | 3.04 | 16 | 16.41 | 16 | 964 |
| 1742851200 | 15.9264 | -0.48 | -2.95 | 16.43 | 16.43 | 15.9264 | 1144 |
| 1742592540 | 16.4112 | -0.69 | -4.03 | 17.05 | 17.05 | 16.4112 | 5327 |
| 1742505600 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1742419200 | 17.1 | 0.1 | 0.59 | 17.25 | 17.25 | 17 | 2436 |
| 1742333400 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 379 |
| 1742246400 | 16.9 | 0.15 | 0.90 | 16.9 | 16.9 | 16.9 | 295 |
| 1741987680 | 16.75 | -0.15 | -0.89 | 16.75 | 16.75 | 16.75 | 1105 |
| 1741901340 | 16.9 | 0.35 | 2.11 | 16.54 | 16.9 | 16.54 | 3978 |
| 1741814940 | 16.55 | -0.45 | -2.65 | 16.546199 | 16.6 | 15.5 | 1519 |
| 1741728480 | 17 | -0.45 | -2.58 | 17.01 | 17.01 | 16.01 | 6639 |
| 1741641600 | 17.45 | -0.9 | -4.90 | 18 | 18 | 17.45 | 1493 |
| 1741386000 | 18.35 | -0.04 | -0.22 | 18.35 | 18.35 | 18.35 | 442 |
| 1741300140 | 18.39 | 1.09 | 6.30 | 18.17 | 18.9 | 17.7838 | 27582 |
| 1741213440 | 17.3 | 0.96 | 5.88 | 16.35 | 17.3 | 16.35 | 1496 |
| 1741126800 | 16.34 | 0.49 | 3.09 | 16 | 16.34 | 15.9825 | 2170 |
| 1741040760 | 15.85 | 0.05 | 0.32 | 15.78 | 16.1 | 15.78 | 4969 |
| 1740781260 | 15.8 | -0.3 | -1.86 | 15.94 | 16.1 | 15.5 | 7208 |
| 1740695340 | 16.1 | -1.4 | -8.00 | 17.5 | 17.52 | 16.1 | 4258 |
| 1740608880 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1740522480 | 17.5 | -0.16 | -0.89 | 17 | 17.5625 | 16.5 | 1665 |
| 1740435600 | 17.6576 | -0.31 | -1.74 | 17.23 | 17.6576 | 17 | 2937 |
| 1740176400 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 592 |
| 1740090480 | 17.97 | -0.23 | -1.26 | 17.76 | 17.97 | 17.23 | 1385 |
| 1740004140 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1739917740 | 18.2 | 1.15 | 6.74 | 17.55 | 18.3 | 17.55 | 4260 |
| 1739572020 | 17.05 | 0.15 | 0.87 | 17.2527 | 17.3 | 17 | 562 |
| 1739485320 | 16.9025 | -1.1 | -6.10 | 17.5 | 17.5 | 16.51 | 2166 |
| 1739398920 | 18 | 0.7 | 4.07 | 18 | 18 | 18 | 433 |
| 1739312400 | 17.296 | 0 | 0.00 | 17.296 | 17.296 | 17.296 | 0 |
| 1739226000 | 17.296 | -0.41 | -2.30 | 17.296 | 17.296 | 17.296 | 220 |
| 1738967160 | 17.7037 | -0.05 | -0.26 | 18 | 18 | 17.7037 | 1789 |
| 1738880400 | 17.75 | 0.41 | 2.38 | 17.5 | 17.75 | 17.4 | 2116 |
| 1738794000 | 17.3375 | 0.49 | 2.89 | 17.25 | 17.5 | 17.25 | 636 |
| 1738708080 | 16.85 | -0.4 | -2.32 | 17 | 17 | 16.85 | 1341 |
| 1738621740 | 17.25 | 0.14 | 0.80 | 17.75 | 17.75 | 17.25 | 522 |
| 1738362000 | 17.1125 | -0.39 | -2.21 | 17.1125 | 17.1125 | 17.1125 | 100 |
| 1738276080 | 17.5 | 0.2 | 1.16 | 17.5 | 17.5 | 17.5 | 162 |
| 1738189680 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1738103280 | 17.3 | -0.7 | -3.89 | 17.3 | 17.3 | 17.3 | 187 |
| 1738016820 | 18 | 0 | 0.00 | 18.4 | 18.4 | 15 | 4586 |
| 1737757440 | 18 | -0.2 | -1.10 | 18 | 18 | 18 | 430 |
| 1737671220 | 18.2 | -0.3 | -1.62 | 18.5 | 18.6125 | 18.2 | 1316 |
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
