Premium
Symbolic Logic Inc (CE) (EVOL)
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 | 0 | 0.95 | 0.95 | 0.91 | 1938 | 0.91726647 | CS |
| 4 | -0.15 | -13.6363636364 | 1.1 | 1.155 | 0.91 | 1923 | 1.00832152 | CS |
| 12 | -0.05 | -5 | 1 | 1.155 | 0.91 | 1922 | 1.07218069 | CS |
| 26 | 0.04 | 4.3956043956 | 0.91 | 1.155 | 0.72 | 2711 | 1.08142897 | CS |
| 52 | 0.17 | 21.7948717949 | 0.78 | 1.155 | 0.69 | 3140 | 0.95311106 | CS |
| 156 | -0.08 | -7.76699029126 | 1.03 | 1.6 | 0.54 | 17298 | 1.21916301 | CS |
| 260 | -0.08 | -7.76699029126 | 1.03 | 1.6 | 0.54 | 17298 | 1.21916301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 6 |
| 1727299200 | 0.95 | 0.04 | 4.40 | 0.95 | 0.95 | 0.95 | 1050 |
| 1727213340 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1727126940 | 0.91 | -0.02 | -2.15 | 0.95 | 0.95 | 0.91 | 4757 |
| 1726867620 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1726781220 | 0.93 | -0.17 | -15.45 | 1.1 | 1.1 | 0.93 | 566 |
| 1726694460 | 1.1 | 0.04 | 3.77 | 1.15 | 1.15 | 1.1 | 1500 |
| 1726608240 | 1.06 | -0.04 | -3.64 | 1.15 | 1.155 | 1.06 | 6296 |
| 1726522080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726262880 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726176480 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726090080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726003680 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725917280 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725658080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725571680 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725485280 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725398880 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1086 |
| 1725053340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 122 |
| 1724966400 | 1.1 | 0.04 | 3.77 | 1.1 | 1.1 | 1.1 | 100 |
| 1724880480 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1724794080 | 1.06 | -0.09 | -7.83 | 1.06 | 1.06 | 1.06 | 520 |
| 1724707680 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1724448480 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 1922 |
| 1724362080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1724275680 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1724189280 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1724102880 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 3051 |
| 1723843740 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1150 |
| 1723756860 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1415 |
| 1723670760 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1723584360 | 1.1 | 0 | 0.00 | 1.05 | 1.1 | 1.05 | 3705 |
| 1723498200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1723239000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1723152600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1723066200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1722979800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 5 |
| 1722893220 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1722634020 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1722547620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 502 |
| 1722461340 | 1.1 | 0.04 | 3.77 | 1.11 | 1.11 | 1.1 | 9170 |
| 1722374820 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.06 | 2000 |
| 1722288180 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1350 |
| 1722029100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 100 |
| 1721942400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 228 |
| 1721856540 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1721770140 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 3500 |
| 1721683740 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 3460 |
| 1721424180 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 3500 |
| 1721337720 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1721251320 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1721164920 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 471 |
| 1721078400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1720819200 | 1.11 | 0.05 | 4.72 | 1.11 | 1.11 | 1.11 | 3000 |
| 1720733340 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1720646940 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1720560540 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 1224 |
| 1720473600 | 1.05 | 0.05 | 5.00 | 1.05 | 1.05 | 1.05 | 400 |
| 1720214640 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 1500 |
| 1720042140 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1719955740 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 100 |
| 1719868980 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1013 |
| 1719609600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1719523200 | 1.05 | 0.33 | 45.83 | 1.05 | 1.05 | 1.05 | 700 |
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
