Premium
Else Nutrition Holdings Inc () (BABYF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0114 | 83.8235294118 | 0.0136 | 0.039 | 0.0111 | 134125 | 0.01598947 | CS |
| 4 | 0.00505 | 25.313283208 | 0.01995 | 0.039 | 0.0104 | 159898 | 0.01493785 | CS |
| 12 | -0.0107 | -29.9719887955 | 0.0357 | 0.0574 | 0.0104 | 178420 | 0.02339445 | CS |
| 26 | -0.0483 | -65.8935879945 | 0.0733 | 0.1176 | 0.0104 | 187325 | 0.05033106 | CS |
| 52 | 0.0107 | 74.8251748252 | 0.0143 | 0.12 | 0.00886 | 239157 | 0.03491792 | CS |
| 156 | -0.475 | -95 | 0.5 | 0.6099 | 0.007 | 316276 | 0.0672119 | CS |
| 260 | -2.275 | -98.9130434783 | 2.3 | 2.92 | 0.007 | 245023 | 0.2917313 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718640 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1783632240 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1783545840 | 0.025 | 0.0101 | 67.79 | 0.038 | 0.039 | 0.025 | 46020 |
| 1783459740 | 0.0149 | 0.00015 | 1.02 | 0.015 | 0.023905 | 0.0111 | 180177 |
| 1783373340 | 0.01475 | 0.00175 | 13.46 | 0.0136 | 0.0153 | 0.012 | 176179 |
| 1783027740 | 0.013 | -0.000205 | -1.55 | 0.0121 | 0.0139 | 0.0121 | 155030 |
| 1782941280 | 0.013205 | 0.000405 | 3.16 | 0.0112 | 0.01336 | 0.0112 | 450347 |
| 1782854880 | 0.0128 | -0.0022 | -14.67 | 0.0144 | 0.0144 | 0.0117 | 104100 |
| 1782768300 | 0.015 | 0.0017 | 12.78 | 0.0146 | 0.016 | 0.0121 | 218858 |
| 1782509280 | 0.0133 | -0.0012 | -8.28 | 0.0145 | 0.0145 | 0.0104 | 129942 |
| 1782422460 | 0.0145 | -0.0015 | -9.38 | 0.015405 | 0.015585 | 0.0139 | 308027 |
| 1782336000 | 0.016 | 0.001 | 6.67 | 0.01576 | 0.017 | 0.0145 | 148695 |
| 1782250140 | 0.015 | -0.0026 | -14.77 | 0.0175 | 0.0175 | 0.0144 | 488259 |
| 1782163500 | 0.0176 | 0 | 0.00 | 0.02 | 0.02 | 0.0175 | 66636 |
| 1781818140 | 0.0176 | -0.0024 | -12.00 | 0.017 | 0.0176 | 0.01635 | 101714 |
| 1781731740 | 0.02 | 0.0012 | 6.38 | 0.02 | 0.02 | 0.02 | 1552 |
| 1781645340 | 0.0188 | -5.0E-5 | -0.27 | 0.0171 | 0.0188 | 0.0171 | 30424 |
| 1781558940 | 0.01885 | -0.00205 | -9.81 | 0.0199 | 0.02094 | 0.01885 | 105910 |
| 1781299740 | 0.0208999 | -0.0005 | -2.34 | 0.01995 | 0.0208999 | 0.0189 | 6400 |
| 1781213220 | 0.0214 | 0.002005 | 10.34 | 0.0214 | 0.0214 | 0.0214 | 33500 |
| 1781126940 | 0.019395 | -0.001355 | -6.53 | 0.0208999 | 0.0214999 | 0.0188 | 185909 |
| 1781040540 | 0.02075 | 0.00025 | 1.22 | 0.02105 | 0.0213 | 0.02 | 73025 |
| 1780954140 | 0.0205 | 0.0002 | 0.99 | 0.0248999 | 0.0248999 | 0.0205 | 493114 |
| 1780694940 | 0.0203 | -0.00101 | -4.74 | 0.02072 | 0.02072 | 0.0203 | 173390 |
| 1780608540 | 0.02131 | -0.00029 | -1.34 | 0.0216 | 0.0248999 | 0.02131 | 102836 |
| 1780522140 | 0.0216 | -0.0004 | -1.82 | 0.0212 | 0.02304 | 0.02 | 68577 |
| 1780435740 | 0.022 | 0.0039 | 21.55 | 0.02036 | 0.0248999 | 0.0151 | 210344 |
| 1780349340 | 0.0181 | -0.0019 | -9.50 | 0.02054 | 0.021 | 0.0162 | 160388 |
| 1780090080 | 0.02 | -0.00039 | -1.91 | 0.02204 | 0.0221 | 0.02 | 52816 |
| 1780003320 | 0.0203899 | -0.00221 | -9.78 | 0.02 | 0.0214999 | 0.02 | 119065 |
| 1779917340 | 0.0226 | 0.0039 | 20.86 | 0.0195399 | 0.0228599 | 0.0195399 | 76046 |
| 1779830940 | 0.0187 | -0.0065 | -25.79 | 0.0251 | 0.0251 | 0.0181 | 386033 |
| 1779484920 | 0.0252 | 0.001385 | 5.82 | 0.0242 | 0.0252 | 0.02378 | 187750 |
| 1779398880 | 0.023815 | -0.000235 | -0.98 | 0.02386 | 0.0254 | 0.02146 | 63570 |
| 1779312300 | 0.0240499 | -0.00335 | -12.23 | 0.0273 | 0.0292 | 0.02372 | 366898 |
| 1779225660 | 0.0274 | -0.00505 | -15.56 | 0.0317 | 0.04698 | 0.0223 | 642057 |
| 1779139740 | 0.03245 | 5.0E-5 | 0.15 | 0.047 | 0.047 | 0.02838 | 506655 |
| 1778880000 | 0.0324 | -0.0046 | -12.43 | 0.03245 | 0.0364 | 0.02328 | 554139 |
| 1778793900 | 0.037 | 0.003 | 8.82 | 0.0348 | 0.037 | 0.03045 | 257590 |
| 1778707380 | 0.034 | 0.00445 | 15.06 | 0.0254999 | 0.0348 | 0.0254999 | 286453 |
| 1778621340 | 0.02955 | 0.00385 | 14.98 | 0.0574 | 0.0574 | 0.02362 | 432639 |
| 1778534940 | 0.0257 | 0.0038 | 17.35 | 0.02098 | 0.0257 | 0.02 | 308990 |
| 1778275200 | 0.0219 | -0.0011 | -4.78 | 0.02029 | 0.0256 | 0.02 | 182803 |
| 1778188800 | 0.023 | -0.0027 | -10.51 | 0.0244 | 0.0246 | 0.02086 | 167470 |
| 1778102520 | 0.0257 | 0.00028 | 1.10 | 0.0245 | 0.0258 | 0.0231999 | 68936 |
| 1778016000 | 0.02542 | 0.00342 | 15.55 | 0.022 | 0.0469 | 0.022 | 185680 |
| 1777930140 | 0.022 | -0.0068 | -23.61 | 0.025 | 0.0262 | 0.0219 | 53872 |
| 1777671000 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0296 | 0.0231 | 141750 |
| 1777584540 | 0.0288 | -0.00295 | -9.29 | 0.0296 | 0.036 | 0.0288 | 75385 |
| 1777498140 | 0.03175 | 0.00275 | 9.48 | 0.0406 | 0.0406 | 0.0291 | 56917 |
| 1777411800 | 0.029 | -0.0031 | -9.66 | 0.032 | 0.0323 | 0.029 | 56307 |
| 1777325400 | 0.0320999 | -0.00045 | -1.38 | 0.0288 | 0.034 | 0.02574 | 126179 |
| 1777065780 | 0.03255 | 0.000927 | 2.93 | 0.0331 | 0.033314 | 0.0288 | 121267 |
| 1776979740 | 0.031623 | -0.000477 | -1.49 | 0.0320999 | 0.0320999 | 0.03072 | 27578 |
| 1776893280 | 0.0320999 | -0.0011 | -3.31 | 0.0325 | 0.0335 | 0.0320999 | 88271 |
| 1776806940 | 0.0332 | -0.0018 | -5.14 | 0.034 | 0.0369 | 0.0320999 | 113786 |
| 1776720540 | 0.035 | -0.00046 | -1.30 | 0.036198 | 0.036198 | 0.035 | 51340 |
| 1776460800 | 0.03546 | -0.00128 | -3.48 | 0.0357 | 0.037 | 0.03472 | 13950 |
| 1776374940 | 0.03674 | -0.00051 | -1.37 | 0.0368 | 0.03725 | 0.0354999 | 25947 |
| 1776288360 | 0.03725 | -0.00265 | -6.64 | 0.0367 | 0.037855 | 0.03538 | 26474 |
| 1776202140 | 0.0399 | 0.0054 | 15.65 | 0.03538 | 0.0399 | 0.03538 | 62891 |
| 1776115740 | 0.0345 | -0.001 | -2.82 | 0.0345 | 0.0353 | 0.0345 | 9468 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
