Premium
Edgio Inc (CE) (EGIOQ)
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 | -0.0023 | -88.4615384615 | 0.0026 | 0.115 | 0.0001 | 6252 | 0.01036808 | CS |
| 4 | -0.0297 | -99 | 0.03 | 0.115 | 0.0001 | 7342 | 0.01585584 | CS |
| 12 | -0.68 | -99.955901808 | 0.6803 | 1.07 | 0.0001 | 52946 | 0.25725429 | CS |
| 26 | -0.68 | -99.955901808 | 0.6803 | 1.07 | 0.0001 | 52946 | 0.25725429 | CS |
| 52 | -0.68 | -99.955901808 | 0.6803 | 1.07 | 0.0001 | 52946 | 0.25725429 | CS |
| 156 | -0.68 | -99.955901808 | 0.6803 | 1.07 | 0.0001 | 52946 | 0.25725429 | CS |
| 260 | -0.68 | -99.955901808 | 0.6803 | 1.07 | 0.0001 | 52946 | 0.25725429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733523600 | 0.0002999 | 5.0E-5 | 20.00 | 0.0002999 | 0.0002999 | 0.0002999 | 13014 |
| 1733437500 | 0.00025 | 0.00015 | 150.00 | 0.00025 | 0.115 | 0.0002 | 3619 |
| 1733350980 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2808 |
| 1733264700 | 0.0001 | -0.01695 | -99.41 | 0.0001 | 0.0001499 | 0.0001 | 5756 |
| 1733178180 | 0.01705 | 0.01445 | 555.77 | 0.02 | 0.02 | 0.0026 | 18874 |
| 1732918200 | 0.0026 | -0.0174 | -87.00 | 0.0026 | 0.0026 | 0.0026 | 201 |
| 1732746540 | 0.02 | 0.01 | 100.00 | 0.02 | 0.02 | 0.02 | 2244 |
| 1732660140 | 0.01 | -0.01 | -50.00 | 0.0105 | 0.011 | 0.01 | 3476 |
| 1732573560 | 0.02 | -0.0001 | -0.50 | 0.02 | 0.022 | 0.02 | 3185 |
| 1732314000 | 0.0201 | 0.0001 | 0.50 | 0.0201 | 0.0201 | 0.0201 | 3574 |
| 1732227900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5173 |
| 1732141740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 17650 |
| 1732054800 | 0.02 | 0.01 | 100.00 | 0.02 | 0.02 | 0.02 | 1041 |
| 1731968640 | 0.01 | 0.0099 | 9,900.00 | 0.03 | 0.03 | 0.01 | 42830 |
| 1731709260 | 0.0001 | -0.0332 | -99.70 | 0.0001 | 0.0001 | 0.0001 | 4325 |
| 1731622800 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 1762 |
| 1731536760 | 0.0333 | 0.0023 | 7.42 | 0.0333 | 0.06 | 0.0333 | 3415 |
| 1731450480 | 0.031 | 0.001 | 3.33 | 0.031 | 0.0315 | 0.031 | 7238 |
| 1731363600 | 0.03 | 0 | 0.00 | 0.03 | 0.0305 | 0.03 | 10379 |
| 1731104400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1948 |
| 1731018540 | 0.03 | 0 | 0.00 | 0.0305 | 0.0305 | 0.03 | 4098 |
| 1730931600 | 0.03 | 0.0299 | 29,900.00 | 0.03 | 0.099 | 0.03 | 11041 |
| 1730845680 | 0.0001 | -0.0299 | -99.67 | 0.0001 | 0.0001 | 0.0001 | 1054 |
| 1730759160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5984 |
| 1730496420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2514 |
| 1730409780 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 799 |
| 1730323500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2346 |
| 1730237280 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3462 |
| 1730150880 | 0.03 | 0.009 | 42.86 | 0.03 | 0.03 | 0.03 | 16525 |
| 1729891500 | 0.021 | -0.009 | -30.00 | 0.02 | 0.1 | 0.02 | 15099 |
| 1729805160 | 0.03 | 0.01 | 50.00 | 0.02 | 0.1 | 0.02 | 23699 |
| 1729718940 | 0.02 | -0.0005 | -2.44 | 0.02 | 0.02 | 0.0005 | 5867 |
| 1729632300 | 0.0205 | 0.0005 | 2.50 | 0.02 | 0.19 | 0.02 | 5310 |
| 1729545600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10260 |
| 1729286400 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 3545 |
| 1729200000 | 0.021 | 0.001 | 5.00 | 0.02 | 0.03 | 0.02 | 15981 |
| 1729113960 | 0.02 | -0.08 | -80.00 | 0.0001 | 0.02 | 0.0001 | 11772 |
| 1729027680 | 0.1 | 0.0999 | 99,900.00 | 0.0001 | 0.1 | 0.0001 | 3311 |
| 1728941220 | 0.0001 | -0.0309 | -99.68 | 0.0001 | 0.0001 | 0.0001 | 2844 |
| 1728681900 | 0.031 | -0.0057 | -15.53 | 0.0367 | 0.0367 | 0.03 | 4182 |
| 1728595200 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1728508800 | 0.0367 | -0.0533 | -59.22 | 0.033 | 0.09 | 0.033 | 28567 |
| 1728422580 | 0.09 | 0.0675 | 300.00 | 0.03 | 0.09 | 0.03 | 1962 |
| 1728336000 | 0.0225 | -0.0276 | -55.09 | 0.02 | 0.06 | 0.02 | 3313 |
| 1728077220 | 0.0501 | -0.0499 | -49.90 | 0.0501 | 0.0501 | 0.0501 | 908 |
| 1727990760 | 0.1 | -0.1 | -50.00 | 0.06 | 0.1 | 0.06 | 1439 |
| 1727904000 | 0.2 | 0.1 | 100.00 | 0.1 | 0.2 | 0.1 | 35238 |
| 1727818140 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 11712 |
| 1727731380 | 0.1 | 0.05 | 100.00 | 0.1 | 0.195 | 0.1 | 13510 |
| 1727472000 | 0.05 | -0.05 | -50.00 | 0.1 | 0.1 | 0.05 | 3216 |
| 1727386200 | 0.1 | 0 | 0.00 | 0.05 | 0.1 | 0.05 | 3823 |
| 1727299200 | 0.1 | 0 | 0.00 | 0.05 | 0.1 | 0.05 | 26518 |
| 1727212800 | 0.1 | 0 | 0.00 | 0.02 | 0.1 | 0.02 | 10271 |
| 1727126940 | 0.1 | 0 | 0.00 | 0.05 | 0.2 | 0.05 | 32230 |
| 1726867200 | 0.1 | 0.075 | 300.00 | 0.0005 | 0.88 | 0.0005 | 166046 |
| 1726781220 | 0.025 | -0.315 | -92.65 | 0.0005 | 0.3 | 0.0005 | 218234 |
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
