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 | 0.0002 | 4.16666666667 | 0.0048 | 0.005 | 0.00396 | 59446 | 0.0049532 | CS |
| 4 | -0.0004 | -7.40740740741 | 0.0054 | 0.0067 | 0.0036 | 914615 | 0.00543974 | CS |
| 12 | -0.00415 | -45.3551912568 | 0.00915 | 0.01 | 0.0036 | 580867 | 0.00599494 | CS |
| 26 | -0.012 | -70.5882352941 | 0.017 | 0.017075 | 0.0036 | 334770 | 0.00655101 | CS |
| 52 | -0.0065 | -56.5217391304 | 0.0115 | 0.021 | 0.0036 | 195328 | 0.00708004 | CS |
| 156 | -0.0102 | -67.1052631579 | 0.0152 | 0.025 | 0.003 | 97582 | 0.00758202 | CS |
| 260 | -0.20225 | -97.5874547648 | 0.20725 | 0.238 | 0.003 | 100052 | 0.05611556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1745270940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1744925340 | 0.005 | 0.0002001 | 4.17 | 0.0047999 | 0.005 | 0.0047999 | 45000 |
| 1744838940 | 0.0047999 | -0.0002 | -4.00 | 0.0047999 | 0.0047999 | 0.0047999 | 41730 |
| 1744752360 | 0.005 | 0.0005 | 11.11 | 0.0047999 | 0.005 | 0.00396 | 91608 |
| 1744666140 | 0.0045 | 0.0008 | 21.62 | 0.004 | 0.0045 | 0.0036 | 197760 |
| 1744406940 | 0.0037 | -0.0007 | -15.91 | 0.0041 | 0.0041 | 0.0037 | 25770 |
| 1744320540 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
| 1744234140 | 0.0044 | 0.0004 | 10.00 | 0.0044 | 0.0044 | 0.0044 | 10000 |
| 1744147740 | 0.004 | -0.0008 | -16.67 | 0.0042 | 0.0044 | 0.0036 | 93500 |
| 1744061220 | 0.0047999 | 0.0005999 | 14.28 | 0.0037 | 0.0047999 | 0.0037 | 572784 |
| 1743801840 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1743715440 | 0.0042 | 0 | 0.00 | 0.0044 | 0.0045 | 0.0042 | 42760 |
| 1743629040 | 0.0042 | -0.0016 | -27.59 | 0.0043 | 0.0043 | 0.00393 | 3353062 |
| 1743542640 | 0.0057999 | 0.0008999 | 18.37 | 0.0049 | 0.0057999 | 0.0046 | 2518458 |
| 1743456180 | 0.0049 | -0.0008 | -14.04 | 0.0056 | 0.0056 | 0.0049 | 51000 |
| 1743197340 | 0.0057 | -0.0001 | -1.72 | 0.0065 | 0.0065 | 0.0042 | 172500 |
| 1743110880 | 0.0057999 | 0.0005999 | 11.54 | 0.0052 | 0.0059 | 0.0042 | 4461200 |
| 1743024540 | 0.0052 | -0.0013 | -20.00 | 0.00601 | 0.00601 | 0.00485 | 483000 |
| 1742938140 | 0.0065 | 0.00128 | 24.52 | 0.0054 | 0.0067 | 0.0051 | 2473700 |
| 1742851200 | 0.00522 | -0.00358 | -40.68 | 0.0088 | 0.0088 | 0.0052 | 3572560 |
| 1742592540 | 0.0088 | 0.0008 | 10.00 | 0.00788 | 0.009 | 0.005275 | 2934900 |
| 1742505960 | 0.008 | 0.002 | 33.33 | 0.0079 | 0.0081 | 0.0079 | 136691 |
| 1742419200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 298398 |
| 1742333400 | 0.006 | -0.0012 | -16.67 | 0.0065 | 0.0079 | 0.006 | 1210000 |
| 1742246940 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1741987740 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1741901340 | 0.0072 | 0.0002 | 2.86 | 0.0072 | 0.0072 | 0.0072 | 15400 |
| 1741814880 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1741728480 | 0.007 | 0.0009 | 14.75 | 0.007 | 0.007 | 0.007 | 250 |
| 1741641600 | 0.0061 | -0.00117 | -16.09 | 0.0061 | 0.0061 | 0.0061 | 350 |
| 1741386000 | 0.00727 | 0.00117 | 19.18 | 0.00727 | 0.00727 | 0.00727 | 8400 |
| 1741300140 | 0.0061 | 0 | 0.00 | 0.0064 | 0.007 | 0.0061 | 2750000 |
| 1741213440 | 0.0061 | -0.0018 | -22.78 | 0.007 | 0.007 | 0.0061 | 450000 |
| 1741126800 | 0.0079 | 0.0009 | 12.86 | 0.0079 | 0.0079 | 0.0079 | 15000 |
| 1741040760 | 0.007 | 0.000225 | 3.32 | 0.007 | 0.007 | 0.007 | 16400 |
| 1740781260 | 0.006775 | 0.000775 | 12.92 | 0.007 | 0.007 | 0.006775 | 158894 |
| 1740695340 | 0.006 | 0 | 0.00 | 0.0065 | 0.0065 | 0.006 | 25000 |
| 1740608400 | 0.006 | -0.0019 | -24.05 | 0.006 | 0.006 | 0.006 | 752 |
| 1740522480 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1740436080 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1740176880 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1740090480 | 0.0079 | 0.0019 | 31.67 | 0.0079 | 0.0079 | 0.0079 | 75000 |
| 1740003960 | 0.006 | -0.0013 | -17.81 | 0.006 | 0.006 | 0.006 | 100000 |
| 1739917740 | 0.0073 | 0.0003 | 4.29 | 0.0073 | 0.0073 | 0.0073 | 14500 |
| 1739572020 | 0.007 | -0.0013 | -15.66 | 0.007 | 0.007 | 0.007 | 4537 |
| 1739485320 | 0.0083 | 0.0028 | 50.91 | 0.006 | 0.0084 | 0.006 | 125553 |
| 1739398920 | 0.0055 | 0.0003 | 5.77 | 0.006 | 0.006 | 0.0055 | 124000 |
| 1739312940 | 0.0052 | -0.0038 | -42.22 | 0.007 | 0.007 | 0.0051 | 115000 |
| 1739226000 | 0.009 | 0.0022 | 32.35 | 0.009 | 0.00925 | 0.009 | 80000 |
| 1738967160 | 0.0068 | -0.0027 | -28.42 | 0.0087 | 0.0087 | 0.0068 | 50000 |
| 1738880400 | 0.0095 | 0.00065 | 7.34 | 0.0087 | 0.0095 | 0.0087 | 14350 |
| 1738794000 | 0.00885 | -0.00015 | -1.67 | 0.0088 | 0.00915 | 0.0088 | 75000 |
| 1738708080 | 0.009 | -0.001 | -10.00 | 0.0075 | 0.009 | 0.0068 | 170000 |
| 1738621740 | 0.01 | 0.001 | 11.11 | 0.00995 | 0.01 | 0.00995 | 48000 |
| 1738362540 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738276140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738189740 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 20000 |
| 1738103280 | 0.01 | -0.0009 | -8.26 | 0.00915 | 0.01 | 0.00915 | 58000 |
| 1738016820 | 0.0109 | 0.0009 | 9.00 | 0.0109 | 0.0109 | 0.0109 | 9500 |
| 1737757440 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10001 |
| 1737671220 | 0.01 | -0.0004 | -3.85 | 0.01 | 0.01 | 0.01 | 476585 |
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
