Premium
Anaergia Inc (QX) (ANRGF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.08 | 13.5593220339 | 0.59 | 0.69 | 0.5733 | 3960 | 0.65135378 | CS |
| 12 | -0.13 | -16.25 | 0.8 | 0.85 | 0.5719 | 12185 | 0.64716015 | CS |
| 26 | -0.11 | -14.1025641026 | 0.78 | 1.09 | 0.5 | 35620 | 0.67380538 | CS |
| 52 | 0.659 | 5990.90909091 | 0.011 | 1.09 | 0.006 | 28841 | 0.61523178 | CS |
| 156 | -6.45 | -90.5898876404 | 7.12 | 8.31 | 0.006 | 16262 | 1.22912725 | CS |
| 260 | -3.08 | -82.1333333333 | 3.75 | 20.11 | 0.006 | 13976 | 1.53607826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875740 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1745616540 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1745530140 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1745443740 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1745357340 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1745270940 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1744925340 | 0.67 | -0.0051 | -0.76 | 0.67 | 0.67 | 0.67 | 2000 |
| 1744838760 | 0.6751 | 0 | 0.00 | 0.6751 | 0.6751 | 0.6751 | 0 |
| 1744752360 | 0.6751 | 0.0289 | 4.47 | 0.6899999 | 0.6899999 | 0.6751 | 1000 |
| 1744666140 | 0.6462 | 0 | 0.00 | 0.6462 | 0.6462 | 0.6462 | 0 |
| 1744406940 | 0.6462 | 0 | 0.00 | 0.6462 | 0.6462 | 0.6462 | 0 |
| 1744320540 | 0.6462 | 0 | 0.00 | 0.6462 | 0.6462 | 0.6462 | 0 |
| 1744234140 | 0.6462 | -0.0339 | -4.98 | 0.6462 | 0.6462 | 0.6462 | 100 |
| 1744147620 | 0.6801 | 0 | 0.00 | 0.6801 | 0.6801 | 0.6801 | 0 |
| 1744061220 | 0.6801 | 0 | 0.00 | 0.6801 | 0.6801 | 0.6801 | 0 |
| 1743802020 | 0.6801 | 0.0601 | 9.69 | 0.5733 | 0.6899999 | 0.5733 | 5393 |
| 1743715440 | 0.62 | -0.0315 | -4.83 | 0.62 | 0.62 | 0.62 | 1075 |
| 1743629040 | 0.6515 | 0 | 0.00 | 0.6515 | 0.6515 | 0.6515 | 0 |
| 1743542640 | 0.6515 | 0.0615 | 10.42 | 0.68604 | 0.6899999 | 0.63 | 15149 |
| 1743456180 | 0.59 | -0.09485 | -13.85 | 0.59 | 0.59 | 0.59 | 3000 |
| 1743197340 | 0.68485 | 0 | 0.00 | 0.68485 | 0.68485 | 0.68485 | 0 |
| 1743110940 | 0.68485 | 0 | 0.00 | 0.68485 | 0.68485 | 0.68485 | 0 |
| 1743024540 | 0.68485 | 0 | 0.00 | 0.68485 | 0.68485 | 0.68485 | 0 |
| 1742938140 | 0.68485 | -0.01515 | -2.16 | 0.67 | 0.68485 | 0.67 | 8500 |
| 1742851200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.6973 | 2857 |
| 1742592540 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.7 | 600 |
| 1742505960 | 0.72 | -0.0192 | -2.60 | 0.72 | 0.72 | 0.72 | 16000 |
| 1742419800 | 0.7392 | 0 | 0.00 | 0.7392 | 0.7392 | 0.7392 | 0 |
| 1742333400 | 0.7392 | 0.0292 | 4.11 | 0.7392 | 0.7392 | 0.7392 | 1400 |
| 1742246400 | 0.71 | 0.0197 | 2.85 | 0.67 | 0.71 | 0.67 | 14000 |
| 1741987740 | 0.6903 | 0 | 0.00 | 0.6903 | 0.6903 | 0.6903 | 0 |
| 1741901340 | 0.6903 | 0 | 0.00 | 0.6903 | 0.6903 | 0.6903 | 0 |
| 1741814940 | 0.6903 | 0.0194 | 2.89 | 0.6899999 | 0.6903 | 0.6899999 | 1000 |
| 1741728480 | 0.6709 | 0.0209 | 3.22 | 0.66 | 0.6709 | 0.66 | 3000 |
| 1741641600 | 0.65 | -0.0678 | -9.45 | 0.65 | 0.65 | 0.65 | 2500 |
| 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 |
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
