Premium
Healixa Inc (PK) (EMOR)
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 | -0.00095 | -1.6814159292 | 0.0565 | 0.065 | 0.0452 | 45295 | 0.04805446 | CS |
| 4 | -0.00445 | -7.41666666667 | 0.06 | 0.07 | 0.0451 | 72488 | 0.05441268 | CS |
| 12 | -0.01885 | -25.3360215054 | 0.0744 | 0.0744 | 0.0451 | 100724 | 0.05712535 | CS |
| 26 | 0.02455 | 79.1935483871 | 0.031 | 0.1 | 0.025 | 99377 | 0.05803058 | CS |
| 52 | -0.19175 | -77.5374039628 | 0.2473 | 0.29 | 0.025 | 80104 | 0.08048307 | CS |
| 156 | -0.64445 | -92.0642857143 | 0.7 | 0.97 | 0.025 | 38633 | 0.15895495 | CS |
| 260 | -1.78445 | -96.9809782609 | 1.84 | 3.05 | 0.025 | 27461 | 0.2267371 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.05555 | 0.001275 | 2.35 | 0.052 | 0.06 | 0.052 | 20000 |
| 1735078200 | 0.054275 | 0 | 0.00 | 0.049825 | 0.054275 | 0.0475 | 28428 |
| 1734992400 | 0.054275 | 0.009075 | 20.08 | 0.0453 | 0.056055 | 0.0453 | 5750 |
| 1734733200 | 0.0452 | -0.0108 | -19.29 | 0.0565 | 0.065 | 0.0452 | 127000 |
| 1734646800 | 0.056 | 0.006 | 12.00 | 0.056 | 0.056 | 0.056 | 8600 |
| 1734560940 | 0.05 | -0.002 | -3.85 | 0.06 | 0.06 | 0.0451 | 219234 |
| 1734474360 | 0.052 | -0.011125 | -17.62 | 0.063 | 0.063 | 0.0492999 | 332426 |
| 1734388140 | 0.063125 | 0.005725 | 9.97 | 0.057 | 0.07 | 0.057 | 17000 |
| 1734128940 | 0.0574 | -0.0036 | -5.90 | 0.061 | 0.061 | 0.0574 | 15000 |
| 1734042480 | 0.061 | 0.0005 | 0.83 | 0.065 | 0.065 | 0.057 | 71438 |
| 1733955600 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1733869200 | 0.0605 | 0.00845 | 16.23 | 0.061 | 0.061 | 0.057 | 54500 |
| 1733782800 | 0.05205 | -0.01295 | -19.92 | 0.0625 | 0.0625 | 0.05205 | 56872 |
| 1733523600 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 11000 |
| 1733437500 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 80000 |
| 1733350980 | 0.06 | -0.00375 | -5.88 | 0.06 | 0.06025 | 0.06 | 65100 |
| 1733264580 | 0.06375 | 0 | 0.00 | 0.06375 | 0.06375 | 0.06375 | 0 |
| 1733178180 | 0.06375 | 0.00375 | 6.25 | 0.055 | 0.065 | 0.055 | 119855 |
| 1732918200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 101 |
| 1732746540 | 0.055 | -0.0096 | -14.86 | 0.057 | 0.057 | 0.0509999 | 728920 |
| 1732659960 | 0.0646 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0646 | 0 |
| 1732573560 | 0.0646 | 0.012925 | 25.01 | 0.06 | 0.0646 | 0.057 | 58000 |
| 1732314000 | 0.051675 | -0.002325 | -4.31 | 0.06225 | 0.063 | 0.051675 | 3200 |
| 1732227900 | 0.054 | -0.016 | -22.86 | 0.06876 | 0.07 | 0.054 | 243829 |
| 1732141740 | 0.07 | 0.014 | 25.00 | 0.059 | 0.07 | 0.059 | 137224 |
| 1732054800 | 0.056 | 0.0005 | 0.90 | 0.0555 | 0.056 | 0.0555 | 45215 |
| 1731968640 | 0.0555 | -0.000675 | -1.20 | 0.0599 | 0.0599 | 0.0555 | 60400 |
| 1731709260 | 0.056175 | 0.004075 | 7.82 | 0.0598 | 0.061 | 0.056175 | 867486 |
| 1731622800 | 0.0521 | -0.0079 | -13.17 | 0.0521 | 0.0521 | 0.0521 | 12000 |
| 1731536760 | 0.06 | 0.008 | 15.38 | 0.06 | 0.06 | 0.06 | 10000 |
| 1731450480 | 0.052 | -0.011575 | -18.21 | 0.0697 | 0.0697 | 0.052 | 43714 |
| 1731363600 | 0.063575 | 0.003475 | 5.78 | 0.0697 | 0.0697 | 0.063575 | 5500 |
| 1731104940 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1731018540 | 0.0601 | 0.0001 | 0.17 | 0.0697 | 0.0697 | 0.06 | 443398 |
| 1730932080 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730845680 | 0.06 | 0 | 0.00 | 0.06 | 0.06097 | 0.06 | 366400 |
| 1730759160 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 4020 |
| 1730496420 | 0.07 | 0.02 | 40.00 | 0.07 | 0.07 | 0.07 | 128571 |
| 1730409780 | 0.05 | -0.005 | -9.09 | 0.0478 | 0.0699 | 0.0457 | 202111 |
| 1730323680 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730237280 | 0.055 | -0.0049 | -8.18 | 0.055 | 0.055 | 0.055 | 20000 |
| 1730150880 | 0.0599 | 5.0E-5 | 0.08 | 0.0599 | 0.0599 | 0.0599 | 4200 |
| 1729891500 | 0.05985 | -0.00965 | -13.88 | 0.0695 | 0.0695 | 0.05985 | 8679 |
| 1729805160 | 0.0695 | 0.0105 | 17.80 | 0.0695 | 0.0695 | 0.0695 | 4000 |
| 1729718940 | 0.059 | -0.00325 | -5.22 | 0.059 | 0.059 | 0.059 | 100 |
| 1729632300 | 0.06225 | 0.00675 | 12.16 | 0.057 | 0.06225 | 0.057 | 10100 |
| 1729545600 | 0.0555 | -0.003975 | -6.68 | 0.056 | 0.05605 | 0.0555 | 144490 |
| 1729286400 | 0.059475 | -0.010425 | -14.91 | 0.0699 | 0.0699 | 0.059475 | 8103 |
| 1729200000 | 0.0699 | 0.0059 | 9.22 | 0.067425 | 0.0699 | 0.067425 | 22930 |
| 1729114020 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1729027620 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1728941220 | 0.064 | -0.004525 | -6.60 | 0.07 | 0.07 | 0.064 | 56093 |
| 1728681900 | 0.068525 | -0.001475 | -2.11 | 0.068525 | 0.068525 | 0.068525 | 5000 |
| 1728595560 | 0.07 | 0.0001 | 0.14 | 0.0699 | 0.07 | 0.0699 | 29100 |
| 1728508800 | 0.0699 | -0.0001 | -0.14 | 0.07 | 0.07 | 0.0641999 | 6910 |
| 1728422580 | 0.07 | 0.00525 | 8.11 | 0.071875 | 0.071875 | 0.07 | 14157 |
| 1728336000 | 0.06475 | 0.00175 | 2.78 | 0.07 | 0.0733 | 0.06475 | 91554 |
| 1728077220 | 0.063 | -0.012625 | -16.69 | 0.0743999 | 0.0743999 | 0.063 | 18500 |
| 1727990760 | 0.075625 | -0.004275 | -5.35 | 0.075625 | 0.075625 | 0.075625 | 6000 |
| 1727904000 | 0.0799 | -0.0001 | -0.13 | 0.0796999 | 0.08 | 0.0774249 | 243224 |
| 1727817780 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727731380 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 5000 |
| 1727472000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 10000 |
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
