Premium
Adia Nutrition Inc (PK) (ADIA)
USOTC
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 | 0.0064 | 0.0064 | 0.0064 | 284665 | 0.0064 | CS |
| 4 | -0.0035 | -35.3535353535 | 0.0099 | 0.0108 | 0.006 | 120203 | 0.00738813 | CS |
| 12 | -0.0027 | -29.6703296703 | 0.0091 | 0.0108 | 0.0026 | 179433 | 0.00655632 | CS |
| 26 | -0.0049 | -43.3628318584 | 0.0113 | 0.0159 | 0.0026 | 296886 | 0.00962554 | CS |
| 52 | -0.0062 | -49.2063492063 | 0.0126 | 0.025 | 0.0026 | 215276 | 0.01010125 | CS |
| 156 | -0.0036 | -36 | 0.01 | 0.17 | 0.001 | 118692 | 0.02207752 | CS |
| 260 | -0.0012 | -15.7894736842 | 0.0076 | 0.17 | 0.001 | 109359 | 0.02076722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1734992400 | 0.0064 | 0.0004 | 6.67 | 0.0064 | 0.0064 | 0.0064 | 284665 |
| 1734733500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734647100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734560700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734474300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734387900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734128700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734042300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733955900 | 0.006 | -0.004 | -40.00 | 0.006 | 0.006 | 0.006 | 50000 |
| 1733869380 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733782980 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733523780 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733437380 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733350980 | 0.01 | 0.0003 | 3.09 | 0.0107499 | 0.0108 | 0.01 | 42753 |
| 1733264580 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1733178180 | 0.0097 | 0.0047 | 94.00 | 0.0099 | 0.0099 | 0.0097 | 103392 |
| 1732919160 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732746360 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732659960 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732573560 | 0.005 | -0.0038 | -43.18 | 0.0076 | 0.0076 | 0.005 | 53300 |
| 1732314540 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1732228140 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1732141740 | 0.0088 | 0.0028 | 46.67 | 0.0081499 | 0.0099 | 0.0075 | 588290 |
| 1732055040 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731968640 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 50000 |
| 1731709560 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731623160 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1731536760 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 60083 |
| 1731450360 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731363960 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731104760 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731018360 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1730931960 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1730845560 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1730759160 | 0.005 | 0.0002001 | 4.17 | 0.005 | 0.005 | 0.005 | 123047 |
| 1730496300 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1730409900 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1730323500 | 0.0047999 | -0.0002 | -4.00 | 0.0047999 | 0.0047999 | 0.0047999 | 40000 |
| 1730237280 | 0.005 | 0.0024 | 92.31 | 0.005 | 0.005 | 0.005 | 102000 |
| 1730150880 | 0.0026 | -0.0024 | -48.00 | 0.005 | 0.005 | 0.0026 | 163047 |
| 1729891200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729804800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729718400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729632000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1729545600 | 0.005 | -0.0005 | -9.09 | 0.0055 | 0.0055 | 0.005 | 470800 |
| 1729286760 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1729200360 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1729113960 | 0.0055 | -0.0015 | -21.43 | 0.0056 | 0.0056 | 0.0055 | 90078 |
| 1729027680 | 0.007 | 0.0018 | 34.62 | 0.0083 | 0.0085 | 0.00695 | 260000 |
| 1728941220 | 0.0052 | -0.0003 | -5.45 | 0.0055 | 0.0055 | 0.005 | 195000 |
| 1728681600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1728595200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1728508800 | 0.0055 | -0.0036 | -39.56 | 0.0055 | 0.0055 | 0.00525 | 261300 |
| 1728422820 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1728336420 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1728077220 | 0.0091 | 0.0041 | 82.00 | 0.0091 | 0.00915 | 0.0091 | 292046 |
| 1727990400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727904000 | 0.005 | -0.0046 | -47.92 | 0.005 | 0.005 | 0.005 | 15264 |
| 1727817780 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1727731380 | 0.0095999 | 0.0050499 | 110.99 | 0.0095999 | 0.0095999 | 0.0095999 | 100 |
| 1727472600 | 0.00455 | 0 | 0.00 | 0.00455 | 0.00455 | 0.00455 | 0 |
| 1727386200 | 0.00455 | -0.00055 | -10.78 | 0.005 | 0.005 | 0.00455 | 19300 |
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
