Premium
Anaergia Inc (PK) (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 | -0.24 | -22.0183486239 | 1.09 | 1.09 | 0.76 | 121570 | 0.76 | CS |
| 4 | 0.35 | 70 | 0.5 | 1.09 | 0.5 | 121178 | 0.65363822 | CS |
| 12 | 0.07 | 8.97435897436 | 0.78 | 1.09 | 0.5 | 58211 | 0.67449871 | CS |
| 26 | 0.6364 | 297.940074906 | 0.2136 | 1.09 | 0.006 | 41867 | 0.64077528 | CS |
| 52 | 0.687 | 421.472392638 | 0.163 | 1.09 | 0.006 | 30829 | 0.56962948 | CS |
| 156 | -12.666 | -93.7111571471 | 13.516 | 14.75122 | 0.006 | 15062 | 1.41539052 | CS |
| 260 | -2.9 | -77.3333333333 | 3.75 | 20.11 | 0.006 | 14012 | 1.59003654 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1733523600 | 0.55 | -0.022 | -3.85 | 0.55 | 0.55 | 0.55 | 6060 |
| 1733437500 | 0.5719999 | -0.103 | -15.26 | 0.6 | 0.6 | 0.5719999 | 58433 |
| 1733350980 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1733264580 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1733178180 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 4500 |
| 1732919160 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1732746360 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1732659960 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1732573560 | 0.675 | 0.025 | 3.85 | 0.675 | 0.675 | 0.675 | 6200 |
| 1732314000 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.61 | 157041 |
| 1732227900 | 0.64 | -0.0486 | -7.06 | 0.64 | 0.64 | 0.64 | 6111 |
| 1732141740 | 0.6886 | -0.0196 | -2.77 | 0.68 | 0.6886 | 0.68 | 9400 |
| 1732054860 | 0.7082 | 0 | 0.00 | 0.7082 | 0.7082 | 0.7082 | 0 |
| 1731968460 | 0.7082 | 0 | 0.00 | 0.7082 | 0.7082 | 0.7082 | 0 |
| 1731709260 | 0.7082 | -0.0018 | -0.25 | 0.7084 | 0.7084 | 0.7082 | 290 |
| 1731622800 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.71 | 3500 |
| 1731536760 | 0.7 | -0.03 | -4.11 | 0.7 | 0.7 | 0.7 | 4700 |
| 1731450480 | 0.73 | 0.01 | 1.39 | 0.65 | 0.73 | 0.65 | 128477 |
| 1731363600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1731104400 | 0.72 | -0.06 | -7.69 | 0.74 | 0.74 | 0.72 | 12159 |
| 1731018540 | 0.78 | 0.07 | 9.86 | 0.7 | 0.78 | 0.7 | 6128 |
| 1730931600 | 0.71 | 0.06 | 9.23 | 0.71 | 0.71 | 0.71 | 25800 |
| 1730845560 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730759160 | 0.65 | -0.15 | -18.75 | 0.65 | 0.65 | 0.65 | 2300 |
| 1730496420 | 0.8 | 0.03 | 3.90 | 0.8 | 0.8 | 0.8 | 2370 |
| 1730409780 | 0.77 | 0.27 | 54.00 | 0.78 | 0.78 | 0.77 | 328900 |
| 1730323200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730236800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730150400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729891200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729804800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729718400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729632000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729545600 | 0.5 | -0.15 | -23.08 | 0.5 | 0.5 | 0.5 | 500 |
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
