Premium
Cognetivity Neurosciences Ltd (PK) (CGNSF)
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 | 0.00015 | 4.54545454545 | 0.0033 | 0.005 | 0.0015 | 29359 | 0.00335246 | CS |
| 4 | -0.00055 | -13.75 | 0.004 | 0.005 | 0.0015 | 31851 | 0.00313964 | CS |
| 12 | -0.00295 | -46.09375 | 0.0064 | 0.01 | 0.0015 | 19135 | 0.00391075 | CS |
| 26 | -0.00655 | -65.5 | 0.01 | 0.0187 | 0.0011 | 35685 | 0.00673519 | CS |
| 52 | -0.0118 | -77.3770491803 | 0.01525 | 0.0228 | 0.0011 | 40917 | 0.01121461 | CS |
| 156 | -0.4143 | -99.1741472172 | 0.41775 | 0.45 | 0.0011 | 32908 | 0.10034228 | CS |
| 260 | -0.15855 | -97.8703703704 | 0.162 | 1.12 | 0.0011 | 40273 | 0.31678751 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735856760 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1735683960 | 0.00345 | -5.0E-5 | -1.43 | 0.00345 | 0.00345 | 0.00345 | 855 |
| 1735597740 | 0.0035 | 0.00025 | 7.69 | 0.0015 | 0.005 | 0.0015 | 106945 |
| 1735338000 | 0.00325 | 0.00175 | 116.67 | 0.0015 | 0.00325 | 0.0015 | 1135 |
| 1735252020 | 0.0015 | -0.00175 | -53.85 | 0.0033 | 0.0033 | 0.0015 | 8500 |
| 1735078800 | 0.00325 | 0 | 0.00 | 0.00325 | 0.00325 | 0.00325 | 0 |
| 1734992400 | 0.00325 | -0.00055 | -14.47 | 0.0026 | 0.00325 | 0.0026 | 25155 |
| 1734733200 | 0.0038 | 0 | 0.00 | 0.0026 | 0.0038 | 0.0026 | 4700 |
| 1734646800 | 0.0038 | 0.0012 | 46.15 | 0.0038 | 0.0038 | 0.0038 | 800 |
| 1734560940 | 0.0026 | -0.0002 | -7.14 | 0.0026 | 0.0026 | 0.0026 | 2907 |
| 1734474360 | 0.0028 | -0.0002 | -6.67 | 0.003 | 0.003 | 0.0028 | 121000 |
| 1734388140 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1734128940 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 2000 |
| 1734042480 | 0.003 | -0.001 | -25.00 | 0.003 | 0.003 | 0.003 | 5000 |
| 1733955900 | 0.004 | 0.001 | 33.33 | 0.004 | 0.004 | 0.003 | 40000 |
| 1733869200 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1733782800 | 0.003 | 0 | 0.00 | 0.003 | 0.004 | 0.003 | 2612 |
| 1733523600 | 0.003 | 0 | 0.00 | 0.004 | 0.004 | 0.003 | 50000 |
| 1733437500 | 0.003 | -0.001 | -25.00 | 0.004 | 0.004 | 0.003 | 106162 |
| 1733350980 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1733264580 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1733178180 | 0.004 | 0 | 0.00 | 0.003 | 0.004 | 0.003 | 4900 |
| 1732919340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1732746540 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1732660140 | 0.004 | -0.0025 | -38.46 | 0.004 | 0.004 | 0.004 | 2500 |
| 1732573560 | 0.0065 | 0.0035 | 116.67 | 0.003 | 0.0065 | 0.003 | 600 |
| 1732314000 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 5040 |
| 1732227900 | 0.003 | -0.0005 | -14.29 | 0.0065 | 0.0065 | 0.003 | 2200 |
| 1732141200 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1732054800 | 0.0035 | -0.00325 | -48.15 | 0.00675 | 0.00675 | 0.0035 | 29050 |
| 1731968640 | 0.00675 | -0.00325 | -32.50 | 0.00675 | 0.00675 | 0.00675 | 2880 |
| 1731709260 | 0.01 | 0.0065 | 185.71 | 0.00675 | 0.01 | 0.00675 | 11500 |
| 1731622800 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 1190 |
| 1731536880 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1731450480 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 6221 |
| 1731363600 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 1999 |
| 1731104940 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1731018540 | 0.0035 | 0.0005 | 16.67 | 0.00675 | 0.00675 | 0.0035 | 1400 |
| 1730931600 | 0.003 | 0 | 0.00 | 0.0025 | 0.003 | 0.0025 | 36600 |
| 1730841780 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730755380 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730496180 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730409780 | 0.003 | -0.00268 | -47.18 | 0.003 | 0.003 | 0.003 | 9400 |
| 1730323500 | 0.00568 | 0 | 0.00 | 0.00568 | 0.00568 | 0.00568 | 0 |
| 1730237100 | 0.00568 | 0 | 0.00 | 0.00568 | 0.00568 | 0.00568 | 0 |
| 1730150700 | 0.00568 | 0 | 0.00 | 0.00568 | 0.00568 | 0.00568 | 0 |
| 1729891500 | 0.00568 | -0.00072 | -11.25 | 0.0064 | 0.0064 | 0.00568 | 10100 |
| 1729805100 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1729718700 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1729632300 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 3300 |
| 1729545600 | 0.0064 | -0.0036 | -36.00 | 0.0025 | 0.0064 | 0.0025 | 12900 |
| 1729286820 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729200420 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729114020 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729027620 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728941220 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 159 |
| 1728681900 | 0.01 | 0.0036 | 56.25 | 0.0064 | 0.01 | 0.0064 | 47000 |
| 1728595560 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 3012 |
| 1728508800 | 0.0064 | 0.0036 | 128.57 | 0.0028 | 0.0064 | 0.0028 | 9390 |
| 1728422400 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1728336000 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 100 |
| 1728077160 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1727990760 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 370 |
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
