Premium
Anaergia Inc (QX) (ANRGF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0278 | 4.02898550725 | 0.69 | 0.7702 | 0.5719 | 46981 | 0.62582888 | CS |
| 4 | -0.0822 | -10.275 | 0.8 | 0.85 | 0.5719 | 25123 | 0.63550203 | CS |
| 12 | 0.1226 | 20.5981182796 | 0.5952 | 1.09 | 0.5 | 48271 | 0.65506684 | CS |
| 26 | 0.3678 | 105.085714286 | 0.35 | 1.09 | 0.006 | 43752 | 0.65680641 | CS |
| 52 | 0.5063 | 239.38534279 | 0.2115 | 1.09 | 0.006 | 31114 | 0.60106717 | CS |
| 156 | -7.1497 | -90.8763902129 | 7.8675 | 11.5 | 0.006 | 15440 | 1.36712498 | CS |
| 260 | -3.0322 | -80.8586666667 | 3.75 | 20.11 | 0.006 | 13824 | 1.5726365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.7178 | -0.0524 | -6.80 | 0.7178 | 0.7178 | 0.7178 | 200 |
| 1741300140 | 0.7702 | 0.13092 | 20.48 | 0.67 | 0.7702 | 0.67 | 3000 |
| 1741213440 | 0.63928 | 0.01928 | 3.11 | 0.63 | 0.63928 | 0.63 | 1900 |
| 1741126800 | 0.62 | -0.07 | -10.14 | 0.6294 | 0.6336 | 0.5719 | 217405 |
| 1741040760 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2000 |
| 1740781260 | 0.6899999 | -0.02 | -2.82 | 0.6899999 | 0.6899999 | 0.6899999 | 10600 |
| 1740694800 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1740608400 | 0.71 | -0.0349 | -4.69 | 0.71 | 0.71 | 0.71 | 2800 |
| 1740522000 | 0.7449 | 0 | 0.00 | 0.7449 | 0.7449 | 0.7449 | 0 |
| 1740435600 | 0.7449 | 0.0249 | 3.46 | 0.76 | 0.76 | 0.7449 | 5500 |
| 1740176760 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1740090360 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1740003960 | 0.72 | -0.13 | -15.29 | 0.72 | 0.72 | 0.72 | 2000 |
| 1739917740 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1739572140 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1739485740 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1739399340 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1739312940 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 3878 |
| 1739226000 | 0.85 | 0.12 | 16.44 | 0.8 | 0.85 | 0.8 | 2150 |
| 1738967280 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1738880880 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1738794480 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1738708080 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1738621680 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1738362480 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1738276080 | 0.73 | 0.01 | 1.39 | 0.73 | 0.73 | 0.73 | 80750 |
| 1738189680 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1738103280 | 0.72 | -0.0318 | -4.23 | 0.72 | 0.72 | 0.72 | 391 |
| 1738016820 | 0.7518 | 0.0418 | 5.89 | 0.71 | 0.7588 | 0.71 | 7800 |
| 1737757440 | 0.71 | -0.04 | -5.33 | 0.71 | 0.71 | 0.71 | 307 |
| 1737671220 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 18000 |
| 1737584640 | 0.76 | -0.09 | -10.59 | 0.76 | 0.76 | 0.76 | 3700 |
| 1737498540 | 0.85 | 0.09 | 11.84 | 0.85 | 0.85 | 0.85 | 3000 |
| 1737152520 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1737066120 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1736979720 | 0.76 | 0.031 | 4.25 | 1.09 | 1.09 | 0.76 | 121570 |
| 1736893320 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1736806920 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1736547720 | 0.729 | 0.0638 | 9.59 | 0.76 | 0.76 | 0.729 | 32422 |
| 1736375340 | 0.6652 | -0.0148 | -2.18 | 0.6582 | 0.6652 | 0.6582 | 5000 |
| 1736288940 | 0.68 | 0.0197 | 2.98 | 0.51 | 0.68 | 0.51 | 10122 |
| 1736202180 | 0.6603 | 0 | 0.00 | 0.6603 | 0.6603 | 0.6603 | 0 |
| 1735942980 | 0.6603 | 0.0203 | 3.17 | 0.6603 | 0.6603 | 0.6603 | 1000 |
| 1735856760 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1735683960 | 0.64 | 0.02 | 3.23 | 0.6165 | 0.64 | 0.6165 | 840715 |
| 1735597740 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 309 |
| 1735338000 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 77794 |
| 1735252020 | 0.62 | 0.0635 | 11.41 | 0.5 | 0.65 | 0.5 | 1668 |
| 1735078800 | 0.5565 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5565 | 0 |
| 1734992400 | 0.5565 | -0.1935 | -25.80 | 0.5565 | 0.5565 | 0.5565 | 600 |
| 1734733200 | 0.75 | 0.1800001 | 31.58 | 0.75 | 0.75 | 0.75 | 2200 |
| 1734646800 | 0.5699999 | 0.0099999 | 1.79 | 0.5548999 | 0.5699999 | 0.55 | 22800 |
| 1734560760 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1734474360 | 0.56 | -0.04 | -6.67 | 0.55 | 0.56 | 0.55 | 11000 |
| 1734388140 | 0.6 | -0.02 | -3.23 | 0.5951999 | 0.6 | 0.5951999 | 4005 |
| 1734128880 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1734042480 | 0.62 | -0.01 | -1.59 | 0.615 | 0.62 | 0.615 | 8003 |
| 1733955900 | 0.63 | 0.0288 | 4.79 | 0.6251 | 0.63 | 0.6251 | 77500 |
| 1733869200 | 0.6012 | 0.0512 | 9.31 | 0.6012 | 0.6012 | 0.6012 | 100 |
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
