Premium
I ON Digital Corporation (PK) (IONI)
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 | 0.0036 | 1.3024602026 | 0.2764 | 0.3 | 0.2656 | 10843 | 0.27495266 | CS |
| 4 | -0.08 | -22.2222222222 | 0.36 | 0.4143 | 0.253 | 16679 | 0.31496646 | CS |
| 12 | 0.0302 | 12.0896717374 | 0.2498 | 0.4906 | 0.15 | 33419 | 0.28806447 | CS |
| 26 | -0.47 | -62.6666666667 | 0.75 | 0.75 | 0.15 | 24916 | 0.36175792 | CS |
| 52 | 0.01 | 3.7037037037 | 0.27 | 2.07 | 0.15 | 32473 | 0.59060544 | CS |
| 156 | 0.189 | 207.692307692 | 0.091 | 2.07 | 0.0511 | 24977 | 0.38816152 | CS |
| 260 | 0.1995 | 247.826086957 | 0.0805 | 2.07 | 0.05 | 49089 | 0.38481948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189680 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738103280 | 0.28 | -0.02 | -6.67 | 0.2849999 | 0.29 | 0.28 | 26337 |
| 1738016820 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 200 |
| 1737757440 | 0.29 | 0.0244 | 9.19 | 0.29 | 0.29 | 0.29 | 800 |
| 1737671220 | 0.2656 | -0.0144 | -5.14 | 0.2764 | 0.28 | 0.2656 | 16036 |
| 1737584640 | 0.28 | -0.0934 | -25.01 | 0.34 | 0.3995 | 0.253 | 98991 |
| 1737498540 | 0.3734 | -0.0031 | -0.82 | 0.3734 | 0.3734 | 0.3734 | 132 |
| 1737152880 | 0.3765 | 0.0309 | 8.94 | 0.3456 | 0.3765 | 0.3442 | 2595 |
| 1737066120 | 0.3456 | 0 | 0.00 | 0.3456 | 0.3456 | 0.3456 | 0 |
| 1736979720 | 0.3456 | 0.0053 | 1.56 | 0.3278 | 0.3456 | 0.3278 | 5107 |
| 1736893380 | 0.3403 | -0.064175 | -15.87 | 0.3456 | 0.362775 | 0.33 | 7014 |
| 1736806800 | 0.4044749 | 0.0244749 | 6.44 | 0.38 | 0.4143 | 0.37 | 20109 |
| 1736547720 | 0.38 | 0.0375 | 10.95 | 0.37 | 0.38 | 0.37 | 1828 |
| 1736375340 | 0.3425 | -0.0125 | -3.52 | 0.3 | 0.375 | 0.3 | 4126 |
| 1736288760 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1736202360 | 0.355 | 0.015 | 4.41 | 0.35 | 0.375 | 0.3093 | 64264 |
| 1735942980 | 0.34 | -0.02 | -5.56 | 0.34 | 0.34 | 0.34 | 1451 |
| 1735856700 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 1197 |
| 1735683960 | 0.37 | 0.0225001 | 6.47 | 0.34 | 0.37 | 0.34 | 5200 |
| 1735597740 | 0.3474999 | -0.0225 | -6.08 | 0.38 | 0.38 | 0.34 | 5921 |
| 1735338000 | 0.37 | -0.01 | -2.63 | 0.34 | 0.38 | 0.34 | 12349 |
| 1735251000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1735078200 | 0.38 | 0.04 | 11.76 | 0.38 | 0.38 | 0.38 | 2429 |
| 1734992400 | 0.34 | -0.00999 | -2.85 | 0.45 | 0.45 | 0.34 | 7269 |
| 1734733200 | 0.34999 | -1.0E-5 | -0.00 | 0.4 | 0.4 | 0.34999 | 34829 |
| 1734646800 | 0.35 | -0.1 | -22.22 | 0.4 | 0.4 | 0.35 | 11933 |
| 1734560940 | 0.45 | 0.05 | 12.50 | 0.425 | 0.47 | 0.4 | 37571 |
| 1734474360 | 0.4 | 0.0499 | 14.25 | 0.35 | 0.4 | 0.35 | 200 |
| 1734388140 | 0.3501 | -0.0599 | -14.61 | 0.39 | 0.4077 | 0.3501 | 25541 |
| 1734128940 | 0.4099999 | 0.012575 | 3.16 | 0.4797 | 0.4797 | 0.37 | 10696 |
| 1734042480 | 0.3974249 | -0.0075 | -1.85 | 0.48 | 0.48 | 0.3974249 | 4575 |
| 1733955900 | 0.404925 | 0.004925 | 1.23 | 0.4 | 0.404925 | 0.37 | 8479 |
| 1733869200 | 0.4 | -0.00999 | -2.44 | 0.4 | 0.4 | 0.4 | 5261 |
| 1733782800 | 0.40999 | -0.00751 | -1.80 | 0.4175 | 0.44 | 0.40999 | 7364 |
| 1733523600 | 0.4175 | 0.0475 | 12.84 | 0.415 | 0.425 | 0.4 | 9820 |
| 1733437500 | 0.37 | -0.09 | -19.57 | 0.4 | 0.48 | 0.3639 | 48097 |
| 1733350980 | 0.46 | 0.01975 | 4.49 | 0.4799 | 0.4799 | 0.39 | 39198 |
| 1733264700 | 0.44025 | 0.0132 | 3.09 | 0.48 | 0.48 | 0.387 | 18874 |
| 1733178180 | 0.42705 | -0.04295 | -9.14 | 0.464 | 0.4906 | 0.42705 | 20407 |
| 1732918200 | 0.47 | 0.0048 | 1.03 | 0.4845 | 0.4845 | 0.42 | 9419 |
| 1732746540 | 0.4652 | 0.1652 | 55.07 | 0.3318 | 0.4652 | 0.28 | 173287 |
| 1732660140 | 0.3 | 0.06 | 25.00 | 0.26 | 0.3 | 0.26 | 10600 |
| 1732573560 | 0.24 | 0.045 | 23.08 | 0.22 | 0.27 | 0.195 | 80063 |
| 1732314000 | 0.195 | 0.0220001 | 12.72 | 0.18 | 0.2 | 0.18 | 85898 |
| 1732227900 | 0.1729999 | -0.027 | -13.50 | 0.2 | 0.25 | 0.1729999 | 56769 |
| 1732141740 | 0.2 | 0.0181 | 9.95 | 0.2 | 0.2 | 0.19 | 38016 |
| 1732054800 | 0.1819 | -0.0181 | -9.05 | 0.187 | 0.21 | 0.1819 | 27666 |
| 1731968640 | 0.2 | -0.04 | -16.67 | 0.24 | 0.24 | 0.2 | 26417 |
| 1731709260 | 0.24 | 0.0395 | 19.70 | 0.21 | 0.24 | 0.191 | 239550 |
| 1731622800 | 0.2005 | -0.01725 | -7.92 | 0.235 | 0.235 | 0.2005 | 1034 |
| 1731536760 | 0.21775 | -0.00445 | -2.00 | 0.2322 | 0.2322 | 0.18 | 66535 |
| 1731450480 | 0.2222 | 0.0043 | 1.97 | 0.2477 | 0.2477 | 0.1819 | 31001 |
| 1731363600 | 0.2179 | 0.0239 | 12.32 | 0.25 | 0.25 | 0.20255 | 4080 |
| 1731104400 | 0.194 | 0.0069 | 3.69 | 0.1719999 | 0.2181 | 0.1719999 | 68655 |
| 1731018540 | 0.1871 | -0.0627 | -25.10 | 0.2498 | 0.25 | 0.15 | 219196 |
| 1730932080 | 0.2498 | 0 | 0.00 | 0.2498 | 0.2498 | 0.2498 | 0 |
| 1730845680 | 0.2498 | -0.0102 | -3.92 | 0.2525 | 0.28 | 0.2498 | 44700 |
| 1730759160 | 0.26 | 0.03 | 13.04 | 0.23 | 0.31 | 0.23 | 107024 |
| 1730496420 | 0.23 | -0.00872 | -3.65 | 0.23 | 0.265 | 0.23 | 6200 |
| 1730409780 | 0.23872 | -0.02608 | -9.85 | 0.255 | 0.255 | 0.2365 | 32087 |
| 1730323500 | 0.2648 | -0.0739 | -21.82 | 0.3425 | 0.3425 | 0.2648 | 11040 |
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
