Premium
Ideanomics Inc (CE) (IDEXQ)
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 | 0.034 | 566.666666667 | 0.006 | 0.045 | 0.005 | 3578 | 0.01577906 | CS |
| 4 | 0.02 | 100 | 0.02 | 0.06 | 0.005 | 23135 | 0.04637782 | CS |
| 12 | 0.0379 | 1804.76190476 | 0.0021 | 0.11 | 1.0E-6 | 33584 | 0.02590022 | CS |
| 26 | -0.16 | -80 | 0.2 | 0.25 | 1.0E-6 | 65974 | 0.03243096 | CS |
| 52 | -0.16 | -80 | 0.2 | 0.25 | 1.0E-6 | 65974 | 0.03243096 | CS |
| 156 | -0.16 | -80 | 0.2 | 0.25 | 1.0E-6 | 65974 | 0.03243096 | CS |
| 260 | -0.16 | -80 | 0.2 | 0.25 | 1.0E-6 | 65974 | 0.03243096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.04 | 0.035 | 700.00 | 0.04 | 0.045 | 0.01 | 2421 |
| 1741901340 | 0.005 | 0 | 0.00 | 0.01 | 0.04 | 0.005 | 1238 |
| 1741814940 | 0.005 | 0 | 0.00 | 0.04 | 0.04 | 0.005 | 1833 |
| 1741728480 | 0.005 | -0.0399 | -88.86 | 0.044 | 0.044 | 0.005 | 5400 |
| 1741641600 | 0.0449 | 0.0349 | 349.00 | 0.005 | 0.045 | 0.005 | 4176 |
| 1741386000 | 0.01 | 0.005 | 100.00 | 0.006 | 0.035 | 0.005 | 5243 |
| 1741300140 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 1113 |
| 1741213440 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1108 |
| 1741126800 | 0.005 | -0.03 | -85.71 | 0.035 | 0.04 | 0.005 | 29098 |
| 1741040760 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.005 | 3226 |
| 1740781260 | 0.035 | -0.003 | -7.89 | 0.005 | 0.038 | 0.005 | 1727 |
| 1740695340 | 0.038 | 0.033 | 660.00 | 0.04 | 0.04 | 0.005 | 12956 |
| 1740608400 | 0.005 | -0.045 | -90.00 | 0.05 | 0.05 | 0.005 | 1185 |
| 1740522480 | 0.05 | 0 | 0.00 | 0.02 | 0.05 | 0.01 | 6305 |
| 1740435600 | 0.05 | 0.03 | 150.00 | 0.03 | 0.05 | 0.02 | 24940 |
| 1740176400 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 1644 |
| 1740090480 | 0.03 | -0.025 | -45.45 | 0.03 | 0.04 | 0.03 | 2152 |
| 1740003960 | 0.055 | 0.015 | 37.50 | 0.04 | 0.06 | 0.03 | 191672 |
| 1739917740 | 0.04 | -0.015 | -27.27 | 0.05 | 0.06 | 0.02 | 58419 |
| 1739572020 | 0.055 | -0.005 | -8.33 | 0.02 | 0.055 | 0.02 | 86132 |
| 1739485320 | 0.06 | 0.03 | 100.00 | 0.01 | 0.06 | 0.01 | 62190 |
| 1739399340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739312940 | 0.03 | 0.0229 | 322.54 | 0.005 | 0.04 | 0.005 | 43750 |
| 1739226000 | 0.0071 | 0.0001 | 1.43 | 0.006 | 0.1 | 0.006 | 32776 |
| 1738967160 | 0.007 | -0.013 | -65.00 | 0.002 | 0.007 | 0.002 | 7715 |
| 1738880400 | 0.02 | 0.0149 | 292.16 | 0.005 | 0.04 | 0.005 | 6516 |
| 1738794000 | 0.0051 | 0.0001 | 2.00 | 0.005 | 0.04 | 0.005 | 12271 |
| 1738708080 | 0.005 | 0.004 | 400.00 | 0.005 | 0.045 | 0.005 | 9177 |
| 1738621740 | 0.001 | 0 | 0.00 | 0.0009 | 0.02 | 0.0009 | 8079 |
| 1738362000 | 0.001 | -0.009 | -90.00 | 0.0009 | 0.001 | 0.0009 | 1729 |
| 1738276080 | 0.01 | 0.0089 | 809.09 | 0.0009 | 0.045 | 0.0008 | 9033 |
| 1738189740 | 0.0011 | -0.0139 | -92.67 | 0.001 | 0.0011 | 0.001 | 1550 |
| 1738103280 | 0.015 | 0.0078 | 108.33 | 0.0008 | 0.045 | 0.0008 | 73543 |
| 1738016820 | 0.0072 | 0 | 0.00 | 0.0085 | 0.03 | 0.007 | 7373 |
| 1737757440 | 0.0072 | 0.0064 | 800.00 | 0.0008 | 0.0072 | 0.0008 | 2781 |
| 1737671220 | 0.0008 | 0 | 0.00 | 0.0008 | 0.02 | 0.0008 | 8627 |
| 1737584640 | 0.0008 | -0.0092 | -92.00 | 0.0008 | 0.11 | 0.0008 | 74808 |
| 1737498540 | 0.01 | 0.003 | 42.86 | 0.0008 | 0.045 | 0.0008 | 6244 |
| 1737152880 | 0.007 | -0.038 | -84.44 | 0.0004 | 0.009 | 0.0004 | 11120 |
| 1737066420 | 0.045 | -0.0049 | -9.82 | 0.0002999 | 0.045 | 0.0002999 | 3495 |
| 1736979720 | 0.0499 | 0.0496001 | 16,538.88 | 0.0002999 | 0.05 | 0.0002999 | 50043 |
| 1736893380 | 0.0002999 | -0.0047 | -94.00 | 0.0002999 | 0.0002999 | 0.0002999 | 2182 |
| 1736806800 | 0.005 | 0 | 0.00 | 0.0004 | 0.005 | 0.0004 | 1494 |
| 1736547720 | 0.005 | 0 | 0.00 | 0.005 | 0.0149 | 0.005 | 5337 |
| 1736375340 | 0.005 | 0.0005 | 11.11 | 0.0045 | 0.005 | 0.0045 | 2091 |
| 1736288940 | 0.0045 | 0.0041 | 1,025.00 | 0.004 | 0.0199 | 0.004 | 54034 |
| 1736202360 | 0.0004 | -0.0192 | -97.96 | 0.0196 | 0.0196 | 0.0004 | 27342 |
| 1735942980 | 0.0196 | -0.0304 | -60.80 | 0.0051 | 0.0248999 | 0.0004 | 79367 |
| 1735856700 | 0.05 | 0.041 | 455.56 | 0.0035 | 0.05 | 0.0035 | 233125 |
| 1735683960 | 0.009 | 0.0054 | 150.00 | 0.0036 | 0.07 | 0.0036 | 184394 |
| 1735597740 | 0.0036 | 0.0002 | 5.88 | 0.0034 | 0.0299 | 0.0034 | 35977 |
| 1735338000 | 0.0034 | -0.0026 | -43.33 | 0.0001 | 0.07 | 0.0001 | 63304 |
| 1735252020 | 0.006 | 0.0003 | 5.26 | 0.0057 | 0.0299 | 0.0057 | 15292 |
| 1735078200 | 0.0057 | 0 | 0.00 | 0.0057 | 0.06 | 0.0057 | 74774 |
| 1734992400 | 0.0057 | 0.0007 | 14.00 | 1.0E-6 | 0.07 | 1.0E-6 | 43530 |
| 1734733200 | 0.005 | -0.0054 | -51.92 | 0.0021 | 0.0499 | 0.0021 | 118917 |
| 1734646800 | 0.0104 | 0.0049 | 89.09 | 0.0055 | 0.0499 | 0.0031 | 14803 |
| 1734560940 | 0.0055 | 0.0022 | 66.67 | 0.004 | 0.08 | 0.004 | 32227 |
| 1734474360 | 0.0033 | 0.0012 | 57.14 | 0.008 | 0.0999 | 0.0021 | 24156 |
| 1734388140 | 0.0021 | 0.0001 | 5.00 | 0.002 | 0.1 | 0.0005 | 205036 |
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
