Premium
Enviro Serv Inc (PK) (EVSV)
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 | 0.0008 | 5 | 0.016 | 0.017075 | 0.0101 | 60737 | 0.01666752 | CS |
| 4 | 0.0067 | 66.3366336634 | 0.0101 | 0.017075 | 0.0101 | 25192 | 0.01614918 | CS |
| 12 | 0.0003 | 1.81818181818 | 0.0165 | 0.017075 | 0.008 | 26908 | 0.0155029 | CS |
| 26 | -0.0012 | -6.66666666667 | 0.018 | 0.018 | 0.008 | 25516 | 0.01568322 | CS |
| 52 | 0.01055 | 168.8 | 0.00625 | 0.021 | 0.005 | 30201 | 0.0132364 | CS |
| 156 | -0.024 | -58.8235294118 | 0.0408 | 0.0525 | 0.003 | 37754 | 0.01713196 | CS |
| 260 | -0.37445 | -95.7060702875 | 0.39125 | 0.469 | 0.003 | 66919 | 0.08442185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735943160 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1735856760 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1735683960 | 0.0168 | 0.0067 | 66.34 | 0.0168 | 0.017075 | 0.0168 | 166500 |
| 1735597740 | 0.0101 | -0.0059 | -36.88 | 0.0168 | 0.0168 | 0.0101 | 1961 |
| 1735338000 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 13751 |
| 1735252020 | 0.016 | 0.00295 | 22.61 | 0.016 | 0.016 | 0.0101 | 23200 |
| 1735078800 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 0 |
| 1734992400 | 0.01305 | 0 | 0.00 | 0.016 | 0.016 | 0.01305 | 16150 |
| 1734733200 | 0.01305 | -0.00195 | -13.00 | 0.0168 | 0.0168 | 0.01305 | 14084 |
| 1734647340 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734560940 | 0.015 | -0.0018 | -10.71 | 0.011775 | 0.015 | 0.011775 | 1500 |
| 1734474360 | 0.0168 | 0.0008 | 5.00 | 0.0101 | 0.0168 | 0.0101 | 13000 |
| 1734388140 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1734128940 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 12251 |
| 1734042300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1733955900 | 0.016 | 0 | 0.00 | 0.0101 | 0.016 | 0.0101 | 7676 |
| 1733869200 | 0.016 | 0.002065 | 14.82 | 0.0101 | 0.016 | 0.0101 | 7041 |
| 1733783100 | 0.013935 | 0 | 0.00 | 0.013935 | 0.013935 | 0.013935 | 0 |
| 1733523900 | 0.013935 | 0 | 0.00 | 0.013935 | 0.013935 | 0.013935 | 0 |
| 1733437500 | 0.013935 | -0.00059 | -4.06 | 0.0101 | 0.013935 | 0.0101 | 19385 |
| 1733350980 | 0.014525 | -0.00075 | -4.91 | 0.01305 | 0.014525 | 0.01305 | 13860 |
| 1733263800 | 0.015275 | 0 | 0.00 | 0.015275 | 0.015275 | 0.015275 | 0 |
| 1733177400 | 0.015275 | 0 | 0.00 | 0.015275 | 0.015275 | 0.015275 | 0 |
| 1732918200 | 0.015275 | 0.00069 | 4.73 | 0.015275 | 0.015275 | 0.015275 | 17500 |
| 1732746540 | 0.014585 | 0 | 0.00 | 0.01355 | 0.014585 | 0.01355 | 27588 |
| 1732659960 | 0.014585 | 0 | 0.00 | 0.014585 | 0.014585 | 0.014585 | 0 |
| 1732573560 | 0.014585 | 0.00276 | 23.34 | 0.014585 | 0.014585 | 0.014585 | 15587 |
| 1732314000 | 0.011825 | 0.001825 | 18.25 | 0.011825 | 0.011825 | 0.011825 | 15151 |
| 1732227900 | 0.01 | -0.007 | -41.18 | 0.01 | 0.01 | 0.01 | 13750 |
| 1732141200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1732054800 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 8000 |
| 1731968640 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 25500 |
| 1731709260 | 0.017 | 0.008 | 88.89 | 0.017 | 0.017 | 0.015025 | 90000 |
| 1731623160 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731536760 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 1088 |
| 1731450000 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1731363600 | 0.008 | -0.006 | -42.86 | 0.008 | 0.008 | 0.008 | 5000 |
| 1731104400 | 0.014 | 0.0012 | 9.38 | 0.01595 | 0.01595 | 0.014 | 9000 |
| 1731018540 | 0.0128 | 0.0048 | 60.00 | 0.0128 | 0.0128 | 0.0128 | 6000 |
| 1730931600 | 0.008 | -0.007 | -46.67 | 0.008 | 0.008 | 0.008 | 400 |
| 1730845560 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730759160 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 315790 |
| 1730496480 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730410080 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730323680 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730237280 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1730150880 | 0.015 | 0 | 0.00 | 0.0165 | 0.0165 | 0.015 | 16315 |
| 1729891500 | 0.015 | -0.0007 | -4.46 | 0.015 | 0.015 | 0.015 | 2900 |
| 1729805160 | 0.0157 | -0.0013 | -7.65 | 0.0157 | 0.0157 | 0.0157 | 16553 |
| 1729718700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1729632300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 14950 |
| 1729545600 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1729286400 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 8000 |
| 1729200480 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1729114080 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1729027680 | 0.017 | 0 | 0.00 | 0.0155 | 0.017 | 0.015 | 15067 |
| 1728941220 | 0.017 | 0.0005 | 3.03 | 0.0165 | 0.017 | 0.0165 | 22000 |
| 1728681900 | 0.0165 | 0.001125 | 7.32 | 0.0165 | 0.0165 | 0.0165 | 9197 |
| 1728595560 | 0.015375 | -7.5E-5 | -0.49 | 0.015375 | 0.015375 | 0.015375 | 500 |
| 1728508800 | 0.01545 | 0.001925 | 14.23 | 0.015 | 0.01545 | 0.015 | 35200 |
| 1728422400 | 0.013525 | 0 | 0.00 | 0.013525 | 0.013525 | 0.013525 | 0 |
| 1728336000 | 0.013525 | -0.000475 | -3.39 | 0.0165 | 0.0165 | 0.013525 | 12675 |
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
