Premium
Else Nutrition Holdings Inc (QX) (BABYF)
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 | -0.0095 | -41.3043478261 | 0.023 | 0.023 | 0.01 | 564967 | 0.01161437 | CS |
| 4 | -0.0027 | -16.6666666667 | 0.0162 | 0.025 | 0.007 | 1120958 | 0.011246 | CS |
| 12 | -0.022 | -61.9718309859 | 0.0355 | 0.04 | 0.007 | 648953 | 0.01704119 | CS |
| 26 | -0.1336 | -90.8225696805 | 0.1471 | 0.155 | 0.007 | 466095 | 0.03227658 | CS |
| 52 | -0.15848 | -92.1502500291 | 0.17198 | 0.264 | 0.007 | 333758 | 0.07401333 | CS |
| 156 | -1.0265 | -98.7019230769 | 1.04 | 1.43 | 0.007 | 201154 | 0.27922163 | CS |
| 260 | -0.37515 | -96.5264376689 | 0.38865 | 4.06 | 0.007 | 216583 | 0.97810545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.0135 | 0.0023 | 20.54 | 0.0138 | 0.0138 | 0.01 | 626932 |
| 1735856700 | 0.0112 | -0.0007 | -5.88 | 0.0133 | 0.0134 | 0.01 | 739352 |
| 1735683960 | 0.0119 | -0.0001 | -0.83 | 0.0111 | 0.0134 | 0.011 | 489723 |
| 1735597740 | 0.012 | 0.0004001 | 3.45 | 0.011 | 0.0185 | 0.0102 | 453267 |
| 1735338000 | 0.0115999 | -0.0123 | -51.46 | 0.023 | 0.023 | 0.011 | 577527 |
| 1735252020 | 0.0239 | 0.0101 | 73.19 | 0.0187 | 0.025 | 0.009 | 813340 |
| 1735078200 | 0.0138 | 0 | 0.00 | 0.0095 | 0.0139 | 0.009 | 91486 |
| 1734992400 | 0.0138 | 0.0035 | 33.98 | 0.01242 | 0.01616 | 0.008 | 693333 |
| 1734733200 | 0.0103 | 0.00085 | 8.99 | 0.01051 | 0.01345 | 0.007 | 1291922 |
| 1734646800 | 0.00945 | -0.00055 | -5.50 | 0.0107 | 0.0107 | 0.0072 | 1340099 |
| 1734560940 | 0.01 | 0.0008 | 8.70 | 0.0095 | 0.0122 | 0.0072 | 2603342 |
| 1734474360 | 0.0092 | -0.00068 | -6.88 | 0.0075 | 0.0135 | 0.0075 | 3183616 |
| 1734388140 | 0.00988 | -0.00172 | -14.83 | 0.011 | 0.0136 | 0.0074 | 4693337 |
| 1734128940 | 0.0115999 | -0.00062 | -5.07 | 0.0121 | 0.0125 | 0.011 | 333387 |
| 1734042480 | 0.01222 | -0.00078 | -6.00 | 0.0135 | 0.0135 | 0.0115 | 161422 |
| 1733955900 | 0.013 | 0 | 0.00 | 0.013 | 0.01445 | 0.0111 | 847820 |
| 1733869200 | 0.013 | 0.0003 | 2.36 | 0.0135 | 0.015 | 0.0108 | 938886 |
| 1733782800 | 0.0127 | -0.0049 | -27.84 | 0.014 | 0.018 | 0.01225 | 534776 |
| 1733523600 | 0.0176 | 0.002 | 12.82 | 0.0162 | 0.0176 | 0.014 | 390613 |
| 1733437500 | 0.0156 | 0.001 | 6.85 | 0.0171 | 0.0171 | 0.0142 | 65938 |
| 1733350980 | 0.0146 | -0.0014 | -8.75 | 0.015 | 0.0171 | 0.0146 | 651759 |
| 1733264700 | 0.016 | -0.0012 | -6.98 | 0.015775 | 0.017 | 0.0153 | 383236 |
| 1733178180 | 0.0172 | 0.0012 | 7.50 | 0.0158 | 0.018 | 0.015 | 465888 |
| 1732918200 | 0.016 | -0.00075 | -4.48 | 0.0166 | 0.0172 | 0.016 | 116859 |
| 1732746540 | 0.01675 | -0.00025 | -1.47 | 0.017 | 0.02 | 0.016075 | 512317 |
| 1732660140 | 0.017 | -0.00238 | -12.28 | 0.02 | 0.0228 | 0.01665 | 471694 |
| 1732573560 | 0.01938 | -0.00052 | -2.61 | 0.0199 | 0.023 | 0.018 | 404108 |
| 1732314000 | 0.0199 | 0.0001 | 0.51 | 0.0195 | 0.021 | 0.0151 | 762432 |
| 1732227900 | 0.0198 | -0.0002 | -1.00 | 0.0195 | 0.021 | 0.0185 | 191874 |
| 1732141740 | 0.02 | -0.00015 | -0.74 | 0.025 | 0.025 | 0.018 | 435686 |
| 1732054800 | 0.02015 | -0.00075 | -3.59 | 0.0204 | 0.0265 | 0.0181 | 373134 |
| 1731968640 | 0.0208999 | -0.0016 | -7.11 | 0.032 | 0.032 | 0.0193 | 531818 |
| 1731709260 | 0.0225 | -0.00104 | -4.42 | 0.024 | 0.0265 | 0.02 | 430810 |
| 1731622800 | 0.0235399 | -0.00526 | -18.26 | 0.0254999 | 0.0261 | 0.02 | 1136376 |
| 1731536760 | 0.0288 | 0.0037 | 14.74 | 0.0242 | 0.0288 | 0.0242 | 208236 |
| 1731450480 | 0.0251 | -0.0031 | -10.99 | 0.028 | 0.034 | 0.02436 | 796460 |
| 1731363600 | 0.0282 | 0.00362 | 14.73 | 0.0269 | 0.0282 | 0.023 | 430717 |
| 1731104400 | 0.02458 | -0.00012 | -0.49 | 0.024 | 0.0291 | 0.0234 | 583812 |
| 1731018540 | 0.0247 | 0.0012 | 5.11 | 0.0254 | 0.0269 | 0.02326 | 267133 |
| 1730931600 | 0.0235 | -0.0018 | -7.11 | 0.0259 | 0.0259 | 0.02 | 1286764 |
| 1730845680 | 0.0253 | 0.00052 | 2.10 | 0.024 | 0.0254 | 0.024 | 279694 |
| 1730759160 | 0.02478 | 0.00168 | 7.27 | 0.0259 | 0.0259 | 0.023 | 191526 |
| 1730496420 | 0.0231 | -0.0018 | -7.23 | 0.0248 | 0.02512 | 0.023 | 58003 |
| 1730409780 | 0.0248999 | 0.0007499 | 3.11 | 0.015 | 0.0252 | 0.015 | 287030 |
| 1730323500 | 0.02415 | -0.00221 | -8.38 | 0.0279 | 0.0279 | 0.02415 | 158838 |
| 1730237280 | 0.02636 | -0.00132 | -4.77 | 0.025 | 0.029 | 0.025 | 396867 |
| 1730150880 | 0.02768 | 0.00208 | 8.13 | 0.029 | 0.0327 | 0.026 | 317869 |
| 1729891500 | 0.0256 | -0.0016 | -5.88 | 0.0269 | 0.0287 | 0.0256 | 88169 |
| 1729805160 | 0.0272 | -0.0028 | -9.33 | 0.03 | 0.0364 | 0.02655 | 944980 |
| 1729718940 | 0.03 | -0.0015 | -4.76 | 0.032 | 0.0324 | 0.03 | 572376 |
| 1729632300 | 0.0315 | -0.0005 | -1.56 | 0.0333 | 0.0333 | 0.0305 | 230690 |
| 1729545600 | 0.032 | 0.000985 | 3.18 | 0.03495 | 0.0364 | 0.032 | 104882 |
| 1729286400 | 0.031015 | 0.001015 | 3.38 | 0.0312 | 0.03415 | 0.03 | 262283 |
| 1729200000 | 0.03 | 0 | 0.00 | 0.0329 | 0.035 | 0.03 | 852623 |
| 1729113960 | 0.03 | 0 | 0.00 | 0.03 | 0.0327 | 0.03 | 823377 |
| 1729027680 | 0.03 | -0.00595 | -16.55 | 0.031 | 0.03531 | 0.03 | 370493 |
| 1728941220 | 0.03595 | 0.00595 | 19.83 | 0.0295 | 0.04 | 0.0295 | 116215 |
| 1728681900 | 0.03 | -0.00908 | -23.23 | 0.0354999 | 0.03625 | 0.03 | 250111 |
| 1728595560 | 0.0390799 | 0.0003799 | 0.98 | 0.0421 | 0.045 | 0.036 | 503770 |
| 1728508800 | 0.0387 | 0.00255 | 7.05 | 0.0375 | 0.04045 | 0.035 | 53728 |
| 1728422580 | 0.03615 | 0.00115 | 3.29 | 0.037 | 0.03845 | 0.035 | 293424 |
| 1728336000 | 0.035 | -0.00102 | -2.83 | 0.0324 | 0.0395 | 0.0324 | 70897 |
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
