Premium
Symbolic Logic Inc (CE) (EVOL)
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 | 0.0005 | 0.0862068965517 | 0.58 | 0.65 | 0.58 | 6101 | 0.58054683 | CS |
| 4 | 0.0005 | 0.0862068965517 | 0.58 | 0.65 | 0.58 | 3657 | 0.58125394 | CS |
| 12 | -0.092 | -13.6802973978 | 0.6725 | 0.6725 | 0.46 | 4923 | 0.54465042 | CS |
| 26 | -0.5695 | -49.5217391304 | 1.15 | 1.155 | 1.0E-6 | 3201 | 0.60395235 | CS |
| 52 | -0.3195 | -35.5 | 0.9 | 1.155 | 1.0E-6 | 2906 | 0.83195262 | CS |
| 156 | -0.4495 | -43.640776699 | 1.03 | 1.6 | 1.0E-6 | 15822 | 1.2045454 | CS |
| 260 | -0.4495 | -43.640776699 | 1.03 | 1.6 | 1.0E-6 | 15822 | 1.2045454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.5805 | -0.0195 | -3.25 | 0.5805 | 0.5805 | 0.5805 | 283 |
| 1741300140 | 0.6 | 0.02 | 3.45 | 0.65 | 0.65 | 0.6 | 827 |
| 1741213440 | 0.58 | 0 | 0.00 | 0.5805 | 0.5805 | 0.58 | 6900 |
| 1741126800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 21496 |
| 1741040760 | 0.58 | -0.0005 | -0.09 | 0.58 | 0.58 | 0.58 | 1000 |
| 1740781260 | 0.5805 | 0.0005 | 0.09 | 0.5805 | 0.5805 | 0.5805 | 500 |
| 1740694800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1740608400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1740522000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1740435600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 1021 |
| 1740176940 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1740090540 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1740004140 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1739917740 | 0.58 | -0.04 | -6.45 | 0.58 | 0.58 | 0.58 | 2316 |
| 1739572020 | 0.62 | 0.04 | 6.90 | 0.58 | 0.62 | 0.58 | 723 |
| 1739485320 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1739398920 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.58 | 1500 |
| 1739312400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1739226000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1738966800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1738880400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1738794000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1738707600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1738621200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1738362000 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 29270 |
| 1738276140 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1738189740 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1738103340 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1738016940 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1737757740 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1737671340 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1737584940 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1737498540 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 320 |
| 1737152880 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 129 |
| 1737066120 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736979720 | 0.55 | 0.05 | 10.00 | 0.55 | 0.55 | 0.55 | 1400 |
| 1736893740 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736807340 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736548140 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736375340 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736288940 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 250 |
| 1736202360 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 221 |
| 1735942980 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 522 |
| 1735856760 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1735683960 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.48 | 190 |
| 1735597200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1735338000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 4451 |
| 1735251000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1735078200 | 0.46 | -0.05 | -9.80 | 0.46 | 0.46 | 0.46 | 5070 |
| 1734992400 | 0.51 | -0.09 | -15.00 | 0.51 | 0.51 | 0.51 | 7694 |
| 1734733200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734646800 | 0.6 | 0 | 0.00 | 0.555 | 0.6 | 0.555 | 5000 |
| 1734560940 | 0.6 | 0.14 | 30.43 | 0.55 | 0.6 | 0.54 | 6558 |
| 1734474360 | 0.46 | -0.1 | -17.86 | 0.66 | 0.66 | 0.46 | 17030 |
| 1734388140 | 0.56 | -0.11 | -16.42 | 0.6725 | 0.6725 | 0.56 | 8400 |
| 1734128880 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1734042480 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 101 |
| 1733955600 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1733869200 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 300 |
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
