Premium
Ideanomics Inc (CE) (IDEX)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0895 | 49.5844875346 | 0.1805 | 0.39 | 0.04 | 17332 | 0.25510786 | CS |
| 12 | 0.235 | 671.428571429 | 0.035 | 0.42 | 0.0012 | 22083 | 0.17073345 | CS |
| 26 | -0.2721 | -50.1936912009 | 0.5421 | 0.86 | 0.0003 | 56489 | 0.59948965 | CS |
| 52 | -0.2721 | -50.1936912009 | 0.5421 | 0.86 | 0.0003 | 56489 | 0.59948965 | CS |
| 156 | -0.2721 | -50.1936912009 | 0.5421 | 0.86 | 0.0003 | 56489 | 0.59948965 | CS |
| 260 | -0.2721 | -50.1936912009 | 0.5421 | 0.86 | 0.0003 | 56489 | 0.59948965 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078980 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734992580 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734733380 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734646980 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734560580 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734474180 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734387780 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734128580 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734042180 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733955780 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733869380 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733782980 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733523780 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733437380 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733350980 | 0.27 | 0.07 | 35.00 | 0.06 | 0.29 | 0.06 | 25161 |
| 1733264700 | 0.2 | -0.1 | -33.33 | 0.05 | 0.29 | 0.05 | 13411 |
| 1733178180 | 0.3 | 0.08 | 36.36 | 0.15 | 0.35 | 0.04 | 33941 |
| 1732918200 | 0.22 | 0.0199 | 9.95 | 0.11 | 0.39 | 0.05 | 5564 |
| 1732746540 | 0.2001 | -0.0499 | -19.96 | 0.19 | 0.24 | 0.19 | 16666 |
| 1732660140 | 0.25 | 0.05 | 25.00 | 0.1805 | 0.39 | 0.1805 | 9247 |
| 1732573560 | 0.2 | 0 | 0.00 | 0.1 | 0.32 | 0.1 | 19308 |
| 1732314000 | 0.2 | -0.05 | -20.00 | 0.05 | 0.289 | 0.04 | 21487 |
| 1732227900 | 0.25 | 0.11 | 78.57 | 0.1 | 0.4 | 0.1 | 38757 |
| 1732141740 | 0.14 | 0.04 | 40.00 | 0.08 | 0.2626 | 0.04 | 68178 |
| 1732054800 | 0.1 | 0.04 | 66.67 | 0.05 | 0.2 | 0.05 | 9996 |
| 1731968640 | 0.06 | -0.04 | -40.00 | 0.04 | 0.4 | 0.03 | 47054 |
| 1731709260 | 0.1 | 0.07 | 233.33 | 0.04 | 0.2 | 0.025 | 10344 |
| 1731622800 | 0.03 | -0.0025 | -7.69 | 0.04 | 0.2 | 0.02 | 6958 |
| 1731536760 | 0.0325 | -0.0475 | -59.38 | 0.05 | 0.2 | 0.0302 | 20300 |
| 1731450480 | 0.08 | 0 | 0.00 | 0.02 | 0.26 | 0.02 | 11844 |
| 1731363600 | 0.08 | -0.02 | -20.00 | 0.04 | 0.2 | 0.04 | 9171 |
| 1731104400 | 0.1 | 0.02 | 25.00 | 0.1 | 0.27 | 0.08 | 8521 |
| 1731018540 | 0.08 | 0 | 0.00 | 0.03 | 0.19 | 0.03 | 7645 |
| 1730931600 | 0.08 | -0.03 | -27.27 | 0.02 | 0.08 | 0.02 | 4651 |
| 1730845680 | 0.11 | 0 | 0.00 | 0.1 | 0.3 | 0.022 | 6210 |
| 1730759160 | 0.11 | 0.03 | 37.50 | 0.1 | 0.11 | 0.1 | 2169 |
| 1730496420 | 0.08 | -0.02 | -20.00 | 0.1 | 0.34 | 0.08 | 4913 |
| 1730409780 | 0.1 | -0.05 | -33.33 | 0.0011999 | 0.1 | 0.0011999 | 3010 |
| 1730323500 | 0.15 | 0.07 | 87.50 | 0.07 | 0.2 | 0.07 | 2535 |
| 1730237280 | 0.08 | -0.12 | -60.00 | 0.2 | 0.25 | 0.05 | 131211 |
| 1730150880 | 0.2 | -0.22 | -52.38 | 0.05 | 0.35 | 0.05 | 7372 |
| 1729891500 | 0.42 | 0.1350001 | 47.37 | 0.25 | 0.42 | 0.2 | 12500 |
| 1729805160 | 0.2849999 | 0.1649999 | 137.50 | 0.12 | 0.4 | 0.12 | 33967 |
| 1729718940 | 0.12 | -0.08 | -40.00 | 0.0045 | 0.32 | 0.0045 | 4449 |
| 1729632300 | 0.2 | 0.06 | 42.86 | 0.1701 | 0.32 | 0.11 | 25756 |
| 1729545600 | 0.14 | 0.02 | 16.67 | 0.18 | 0.27 | 0.12 | 15849 |
| 1729286400 | 0.12 | 0.02 | 20.00 | 0.1 | 0.25 | 0.0042 | 10701 |
| 1729200000 | 0.1 | -0.1 | -50.00 | 0.0022 | 0.14 | 0.0022 | 36250 |
| 1729113960 | 0.2 | -0.07 | -25.93 | 0.08 | 0.27 | 0.08 | 23943 |
| 1729027680 | 0.27 | 0.0201 | 8.04 | 0.12 | 0.27 | 0.12 | 42697 |
| 1728941220 | 0.2499 | 0.0499 | 24.95 | 0.0011999 | 0.25 | 0.0011999 | 152463 |
| 1728681900 | 0.2 | 0.08 | 66.67 | 0.004 | 0.2 | 0.004 | 24007 |
| 1728595560 | 0.12 | -0.02 | -14.29 | 0.15 | 0.2 | 0.1 | 42721 |
| 1728508800 | 0.14 | 0.06 | 75.00 | 0.1 | 0.18 | 0.09 | 17492 |
| 1728422580 | 0.08 | -0.02 | -20.00 | 0.08 | 0.17 | 0.08 | 2475 |
| 1728336000 | 0.1 | 0.065 | 185.71 | 0.035 | 0.11 | 0.035 | 4100 |
| 1728077220 | 0.035 | -0.035 | -50.00 | 0.035 | 0.17 | 0.035 | 11962 |
| 1727990760 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 2731 |
| 1727904000 | 0.08 | -0.02 | -20.00 | 0.035 | 0.1 | 0.035 | 3312 |
| 1727818140 | 0.1 | -0.08 | -44.44 | 0.035 | 0.13 | 0.035 | 2821 |
| 1727731380 | 0.18 | 0.10515 | 140.48 | 0.035 | 0.18 | 0.035 | 8346 |
| 1727472000 | 0.07485 | -0.02515 | -25.15 | 0.035 | 0.18 | 0.035 | 3238 |
| 1727386200 | 0.1 | 0.03 | 42.86 | 0.18 | 0.18 | 0.06 | 23001 |
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
