Premium
AI Artificial Intelligence Ventures Inc (QB) (ESIFF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -1.92307692308 | 0.312 | 0.338 | 0.28205 | 4254 | 0.3219953 | CS |
| 4 | 0.003 | 0.990099009901 | 0.303 | 0.3622 | 0.28205 | 2258 | 0.32835044 | CS |
| 12 | 0.016 | 5.51724137931 | 0.29 | 0.4 | 0.2229 | 4493 | 0.27212597 | CS |
| 26 | -0.033 | -9.73451327434 | 0.339 | 0.44 | 0.2229 | 5145 | 0.32311053 | CS |
| 52 | -0.02128 | -6.50207773161 | 0.32728 | 0.5347 | 0.14392 | 7820 | 0.2762075 | CS |
| 156 | 0.217136 | 244.346416997 | 0.088864 | 0.5347 | 0.015 | 10361 | 0.19523017 | CS |
| 260 | -8.4215 | -96.4938413062 | 8.7275 | 8.7275 | 0.015 | 9828 | 0.18735426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.306 | 0.02395 | 8.49 | 0.306 | 0.306 | 0.306 | 276 |
| 1741300140 | 0.28205 | -0.04795 | -14.53 | 0.28205 | 0.28205 | 0.28205 | 1000 |
| 1741213560 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741127160 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741040760 | 0.33 | 0.018 | 5.77 | 0.321 | 0.338 | 0.3 | 8750 |
| 1740781260 | 0.312 | -0.025 | -7.42 | 0.312 | 0.312 | 0.312 | 3011 |
| 1740695340 | 0.337 | -0.0252 | -6.96 | 0.337 | 0.337 | 0.337 | 740 |
| 1740608880 | 0.3622 | 0 | 0.00 | 0.3622 | 0.3622 | 0.3622 | 0 |
| 1740522480 | 0.3622 | 0.0172001 | 4.99 | 0.3622 | 0.3622 | 0.3622 | 2040 |
| 1740435600 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 1000 |
| 1740176760 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740090360 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740003960 | 0.34 | -0.009 | -2.58 | 0.34 | 0.34 | 0.34 | 1753 |
| 1739917740 | 0.349 | 0.024 | 7.38 | 0.3362 | 0.349 | 0.33282 | 2355 |
| 1739572020 | 0.325 | 0.0197 | 6.45 | 0.325 | 0.325 | 0.325 | 875 |
| 1739485320 | 0.3053 | 0 | 0.00 | 0.3053 | 0.3053 | 0.3053 | 0 |
| 1739398920 | 0.3053 | 0.0023 | 0.76 | 0.3191 | 0.3191 | 0.3053 | 2961 |
| 1739312400 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1739226000 | 0.303 | 0.0068 | 2.30 | 0.303 | 0.303 | 0.303 | 350 |
| 1738966800 | 0.2962 | 0 | 0.00 | 0.2962 | 0.2962 | 0.2962 | 0 |
| 1738880400 | 0.2962 | 0.0022 | 0.75 | 0.2962 | 0.2962 | 0.2962 | 300 |
| 1738794540 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1738708140 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1738621740 | 0.294 | 0.004 | 1.38 | 0.29084 | 0.294 | 0.29084 | 2648 |
| 1738362540 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1738276140 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1738189740 | 0.29 | -0.0023 | -0.79 | 0.29 | 0.2922 | 0.29 | 5350 |
| 1738103280 | 0.2923 | 0.0063001 | 2.20 | 0.29 | 0.2923 | 0.28 | 4707 |
| 1738016820 | 0.2859999 | 0.0054999 | 1.96 | 0.246 | 0.2901 | 0.246 | 447 |
| 1737757440 | 0.2805 | 0.0005 | 0.18 | 0.2805 | 0.28918 | 0.2725 | 12850 |
| 1737671220 | 0.28 | 0.004 | 1.45 | 0.2816 | 0.2862 | 0.2725 | 11268 |
| 1737584640 | 0.276 | -0.03438 | -11.08 | 0.4 | 0.4 | 0.273 | 2360 |
| 1737498540 | 0.31038 | 0.08748 | 39.25 | 0.2549 | 0.31038 | 0.2549 | 5972 |
| 1737152820 | 0.2229 | 0 | 0.00 | 0.2229 | 0.2229 | 0.2229 | 0 |
| 1737066420 | 0.2229 | -0.0571 | -20.39 | 0.2229 | 0.2229 | 0.2229 | 233 |
| 1736979600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736893200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736806800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 505 |
| 1736547720 | 0.28 | 0.0151 | 5.70 | 0.28 | 0.28 | 0.28 | 200 |
| 1736375340 | 0.2649 | 0.0131 | 5.20 | 0.2766 | 0.2766 | 0.2649 | 1700 |
| 1736288940 | 0.2518 | -0.01145 | -4.35 | 0.2462 | 0.2742 | 0.2462 | 8229 |
| 1736202360 | 0.26325 | 0 | 0.00 | 0.26325 | 0.26325 | 0.26325 | 0 |
| 1735943160 | 0.26325 | 0 | 0.00 | 0.26325 | 0.26325 | 0.26325 | 0 |
| 1735856760 | 0.26325 | 0 | 0.00 | 0.26325 | 0.26325 | 0.26325 | 0 |
| 1735683960 | 0.26325 | 0.02025 | 8.33 | 0.2409 | 0.26325 | 0.2409 | 1256 |
| 1735597200 | 0.243 | 0 | 0.00 | 0.243 | 0.243 | 0.243 | 0 |
| 1735338000 | 0.243 | -0.0195 | -7.43 | 0.2751 | 0.2839999 | 0.243 | 2852 |
| 1735252020 | 0.2625 | 0.0065 | 2.54 | 0.2625 | 0.2625 | 0.2625 | 2000 |
| 1735078200 | 0.256 | 0.024 | 10.34 | 0.256 | 0.256 | 0.256 | 333 |
| 1734992400 | 0.232 | -0.0134 | -5.46 | 0.22465 | 0.232 | 0.22465 | 49000 |
| 1734733200 | 0.2454 | -0.030888 | -11.18 | 0.2454 | 0.2465 | 0.2454 | 2024 |
| 1734646800 | 0.276288 | 0.011188 | 4.22 | 0.276288 | 0.276288 | 0.276288 | 165 |
| 1734560940 | 0.2651 | -0.0064 | -2.36 | 0.26976 | 0.26976 | 0.2651 | 1791 |
| 1734474360 | 0.2715 | -0.0135 | -4.74 | 0.2715 | 0.2715 | 0.2715 | 1711 |
| 1734388140 | 0.2849999 | -0.005 | -1.72 | 0.2985 | 0.2985 | 0.2849999 | 18849 |
| 1734128940 | 0.29 | 0.001 | 0.35 | 0.29 | 0.29 | 0.29 | 150 |
| 1734042480 | 0.289 | 0.0003 | 0.10 | 0.2792 | 0.29404 | 0.2792 | 1333 |
| 1733955900 | 0.2887 | 0 | 0.00 | 0.3 | 0.3 | 0.2887 | 3321 |
| 1733869200 | 0.2887 | -0.0183 | -5.96 | 0.2887 | 0.2887 | 0.2887 | 4000 |
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
