Premium
Aisix Solutions Inc (QB) (AISXF)
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 | -0.00755 | -20.3778677463 | 0.03705 | 0.0411 | 0.0274 | 312180 | 0.03121699 | CS |
| 4 | -0.0034 | -10.3343465046 | 0.0329 | 0.07945 | 0.012 | 394836 | 0.03511507 | CS |
| 12 | 0.01155 | 64.3454038997 | 0.01795 | 0.07945 | 0.01 | 274788 | 0.03396409 | CS |
| 26 | -0.0205 | -41 | 0.05 | 0.07945 | 0.01 | 227292 | 0.0338721 | CS |
| 52 | -0.0198 | -40.1622718053 | 0.0493 | 0.07945 | 0.01 | 162630 | 0.03382029 | CS |
| 156 | -0.0605 | -67.2222222222 | 0.09 | 0.092 | 0.01 | 126373 | 0.03397659 | CS |
| 260 | -0.0605 | -67.2222222222 | 0.09 | 0.092 | 0.01 | 126373 | 0.03397659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1739226000 | 0.0295 | -0.0035 | -10.61 | 0.0295 | 0.0295 | 0.0295 | 5000 |
| 1738967160 | 0.033 | 0.0015 | 4.76 | 0.0294 | 0.033 | 0.0285 | 269000 |
| 1738880400 | 0.0315 | 0.0011 | 3.62 | 0.03755 | 0.0376 | 0.0274 | 689399 |
| 1738794000 | 0.0304 | 0.0004 | 1.33 | 0.03945 | 0.03945 | 0.0282 | 152500 |
| 1738708080 | 0.03 | -0.0068 | -18.48 | 0.03705 | 0.0411 | 0.03 | 445000 |
| 1738621740 | 0.0368 | 0.00395 | 12.02 | 0.03215 | 0.0423 | 0.02275 | 1562082 |
| 1738362000 | 0.03285 | 0.0096501 | 41.60 | 0.0274 | 0.04065 | 0.02355 | 191617 |
| 1738276080 | 0.0231999 | 0.0032999 | 16.58 | 0.0227 | 0.0274 | 0.0222 | 150000 |
| 1738189740 | 0.0199 | -0.01205 | -37.72 | 0.03105 | 0.03105 | 0.0199 | 390000 |
| 1738103280 | 0.03195 | 0.0092 | 40.44 | 0.0262 | 0.03195 | 0.0242 | 211400 |
| 1738016820 | 0.02275 | -0.01365 | -37.50 | 0.0549 | 0.0549 | 0.02275 | 37016 |
| 1737757440 | 0.0364 | 0.0024 | 7.06 | 0.0314 | 0.03975 | 0.0314 | 49869 |
| 1737671220 | 0.034 | 0.0025 | 7.94 | 0.031 | 0.04405 | 0.0243 | 254000 |
| 1737584640 | 0.0315 | 0.0001 | 0.32 | 0.0296 | 0.03965 | 0.02155 | 250834 |
| 1737498540 | 0.0314 | -0.0144 | -31.44 | 0.045 | 0.045 | 0.0314 | 81801 |
| 1737152880 | 0.0458 | 0.004141 | 9.94 | 0.0417 | 0.0458 | 0.0337999 | 485515 |
| 1737066420 | 0.041659 | -0.003741 | -8.24 | 0.0497 | 0.07945 | 0.03565 | 1461916 |
| 1736979720 | 0.0454 | 0.0234 | 106.36 | 0.03 | 0.05 | 0.03 | 431534 |
| 1736893380 | 0.022 | -0.0028 | -11.29 | 0.0329 | 0.0329 | 0.012 | 383401 |
| 1736806800 | 0.0248 | -0.0032 | -11.43 | 0.0244 | 0.04335 | 0.0184 | 283334 |
| 1736547720 | 0.028 | -0.0048 | -14.63 | 0.0385 | 0.039 | 0.024291 | 724082 |
| 1736375340 | 0.0328 | 0.0228 | 228.00 | 0.02715 | 0.0362 | 0.02715 | 216244 |
| 1736288760 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736202360 | 0.01 | -0.0021 | -17.36 | 0.01 | 0.01 | 0.01 | 1800 |
| 1735943340 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1735856940 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1735684140 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1735597740 | 0.0121 | 0.0015 | 14.15 | 0.0121 | 0.0196 | 0.0121 | 14000 |
| 1735338000 | 0.0106 | 0.0002 | 1.92 | 0.0106 | 0.0106 | 0.0106 | 17500 |
| 1735252020 | 0.0104 | -0.00195 | -15.79 | 0.01535 | 0.01535 | 0.0104 | 10000 |
| 1735078800 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1734992400 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1734733200 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1734646800 | 0.01235 | -0.00165 | -11.79 | 0.01235 | 0.01235 | 0.01235 | 3249 |
| 1734560940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734474540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734388140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734128940 | 0.014 | -0.00013 | -0.92 | 0.014 | 0.014 | 0.014 | 15000 |
| 1734042000 | 0.01413 | 0 | 0.00 | 0.01413 | 0.01413 | 0.01413 | 0 |
| 1733955600 | 0.01413 | 0 | 0.00 | 0.01413 | 0.01413 | 0.01413 | 0 |
| 1733869200 | 0.01413 | 0 | 0.00 | 0.01413 | 0.01413 | 0.01413 | 0 |
| 1733782800 | 0.01413 | 0 | 0.00 | 0.01413 | 0.01413 | 0.01413 | 0 |
| 1733523600 | 0.01413 | -0.00187 | -11.69 | 0.01413 | 0.01413 | 0.01413 | 1200 |
| 1733437500 | 0.016 | -0.0017 | -9.60 | 0.016 | 0.016 | 0.016 | 1000 |
| 1733350980 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1733264580 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1733178180 | 0.0177 | -0.00025 | -1.39 | 0.0162 | 0.0177 | 0.0162 | 200 |
| 1732918200 | 0.01795 | -0.00015 | -0.83 | 0.01795 | 0.01795 | 0.01795 | 3710 |
| 1732746000 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1732659600 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1732573200 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1732314000 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1732227600 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1732141200 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1732054800 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1731968400 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1731709200 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1731622800 | 0.0181 | -0.0019 | -9.50 | 0.0183 | 0.0183 | 0.0181 | 18000 |
| 1731536760 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 27000 |
| 1731421800 | 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
