Premium
Nuclear Fuels Inc (QX) (NFUNF)
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 | -0.0395 | -17.7050649933 | 0.2231 | 0.2248 | 0.1836 | 3736 | 0.19559463 | CS |
| 4 | -0.0769 | -29.5201535509 | 0.2605 | 0.28796 | 0.1836 | 4552 | 0.23440173 | CS |
| 12 | -0.0815 | -30.7431158054 | 0.2651 | 0.4078 | 0.1836 | 13751 | 0.27829818 | CS |
| 26 | -0.1334 | -42.0820189274 | 0.317 | 0.4274 | 0.1836 | 35389 | 0.31801722 | CS |
| 52 | -0.1864 | -50.3783783784 | 0.37 | 0.4274 | 0.18 | 41686 | 0.32303296 | CS |
| 156 | 0.0502 | 37.6311844078 | 0.1334 | 0.7309 | 0.0012 | 33614 | 0.3391952 | CS |
| 260 | 0.1786 | 3572 | 0.005 | 0.7309 | 0.0012 | 34690 | 0.25252985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.1836 | -0.0026 | -1.40 | 0.1836 | 0.1836 | 0.1836 | 2750 |
| 1740608880 | 0.1862 | 0 | 0.00 | 0.1862 | 0.1862 | 0.1862 | 0 |
| 1740522480 | 0.1862 | -0.0127 | -6.39 | 0.214306 | 0.214306 | 0.1862 | 2584 |
| 1740435600 | 0.1989 | -0.013 | -6.13 | 0.2058 | 0.2152 | 0.1989 | 7650 |
| 1740176400 | 0.2119 | -0.0181 | -7.87 | 0.2231 | 0.2248 | 0.2119 | 1961 |
| 1740090480 | 0.23 | -0.007 | -2.95 | 0.2375 | 0.2375 | 0.224202 | 6351 |
| 1740003960 | 0.237 | -0.0073 | -2.99 | 0.233 | 0.237 | 0.233 | 12013 |
| 1739917740 | 0.2443 | 0.00345 | 1.43 | 0.2443 | 0.2443 | 0.2443 | 1000 |
| 1739572020 | 0.24085 | -0.00915 | -3.66 | 0.24085 | 0.24085 | 0.24085 | 2558 |
| 1739485320 | 0.25 | 0.0147 | 6.25 | 0.25 | 0.25 | 0.25 | 2297 |
| 1739398920 | 0.2353 | -0.001018 | -0.43 | 0.2353 | 0.2353 | 0.2353 | 200 |
| 1739312940 | 0.236318 | -0.009132 | -3.72 | 0.23225 | 0.24355 | 0.23205 | 16200 |
| 1739226000 | 0.24545 | 0.0054 | 2.25 | 0.237004 | 0.24545 | 0.2307 | 4149 |
| 1738967160 | 0.24005 | -0.00745 | -3.01 | 0.23275 | 0.24005 | 0.2302 | 7401 |
| 1738880400 | 0.2475 | -0.0161 | -6.11 | 0.2396 | 0.2507 | 0.2362 | 4250 |
| 1738794000 | 0.2636 | -0.0068 | -2.51 | 0.2548 | 0.2636 | 0.245702 | 2523 |
| 1738708080 | 0.2703999 | 0.0046999 | 1.77 | 0.26494 | 0.2703999 | 0.26494 | 3000 |
| 1738621740 | 0.2657 | -2.0E-5 | -0.01 | 0.262 | 0.28796 | 0.262 | 3957 |
| 1738362000 | 0.26572 | 0.00472 | 1.81 | 0.2605 | 0.26572 | 0.2605 | 1100 |
| 1738276140 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1738189740 | 0.261 | -0.01385 | -5.04 | 0.3091 | 0.3091 | 0.2558 | 61630 |
| 1738103280 | 0.27485 | 0.01115 | 4.23 | 0.27 | 0.27485 | 0.265 | 21000 |
| 1738016820 | 0.2637 | 0.0075 | 2.93 | 0.255 | 0.2637 | 0.255 | 4040 |
| 1737757440 | 0.2562 | -0.0174 | -6.36 | 0.2965 | 0.2965 | 0.2562 | 11637 |
| 1737671220 | 0.2736 | 0.00366 | 1.36 | 0.2727 | 0.2736 | 0.26505 | 7870 |
| 1737584640 | 0.26994 | -0.00186 | -0.68 | 0.3716 | 0.3716 | 0.26994 | 7590 |
| 1737498540 | 0.2718 | 0.0068 | 2.57 | 0.275 | 0.28285 | 0.2718 | 10398 |
| 1737152880 | 0.265 | -0.005 | -1.85 | 0.27495 | 0.27838 | 0.265 | 11040 |
| 1737066420 | 0.27 | -0.00462 | -1.68 | 0.2809 | 0.2809 | 0.27 | 682 |
| 1736979720 | 0.2746199 | 0.0045199 | 1.67 | 0.27 | 0.2746199 | 0.27 | 419 |
| 1736893200 | 0.2701 | 0 | 0.00 | 0.2701 | 0.2701 | 0.2701 | 0 |
| 1736806800 | 0.2701 | -0.0083 | -2.98 | 0.27 | 0.2784 | 0.27 | 13432 |
| 1736547720 | 0.2784 | -0.0216 | -7.20 | 0.273 | 0.2879 | 0.2671 | 8800 |
| 1736375340 | 0.3 | 0.0016 | 0.54 | 0.2948 | 0.3 | 0.2948 | 2812 |
| 1736288940 | 0.2984 | 0.0009 | 0.30 | 0.29146 | 0.2984 | 0.29146 | 1100 |
| 1736202360 | 0.2975 | 0.00105 | 0.35 | 0.291 | 0.32 | 0.291 | 13400 |
| 1735942980 | 0.29645 | -0.00545 | -1.81 | 0.3114 | 0.3114 | 0.2849999 | 16776 |
| 1735856700 | 0.3019 | 0.00715 | 2.43 | 0.2911 | 0.3019 | 0.2911 | 880 |
| 1735684140 | 0.29475 | 0 | 0.00 | 0.29475 | 0.29475 | 0.29475 | 0 |
| 1735597740 | 0.29475 | 0.00735 | 2.56 | 0.2890499 | 0.29768 | 0.2839 | 22757 |
| 1735338000 | 0.2874 | -0.0314 | -9.85 | 0.3105 | 0.3141 | 0.2874 | 36500 |
| 1735252020 | 0.3187999 | 0.0069999 | 2.24 | 0.4078 | 0.4078 | 0.31 | 35277 |
| 1735078200 | 0.3118 | 0.00426 | 1.39 | 0.3118 | 0.3118 | 0.3118 | 10031 |
| 1734992400 | 0.30754 | 0.02044 | 7.12 | 0.324 | 0.324 | 0.30205 | 45305 |
| 1734733200 | 0.2871 | 0.0165 | 6.10 | 0.2789499 | 0.2871 | 0.2625 | 14003 |
| 1734646800 | 0.2706 | -0.0077 | -2.77 | 0.2792 | 0.2792 | 0.2044 | 45895 |
| 1734560940 | 0.2783 | 0.0113 | 4.23 | 0.2783 | 0.2783 | 0.2783 | 2000 |
| 1734474360 | 0.267 | -0.003 | -1.11 | 0.267 | 0.27 | 0.267 | 41490 |
| 1734388140 | 0.27 | -0.0128 | -4.53 | 0.2618 | 0.2795 | 0.26 | 50105 |
| 1734128940 | 0.2828 | 0 | 0.00 | 0.3141 | 0.3141 | 0.2828 | 1041 |
| 1734042480 | 0.2828 | -0.0072 | -2.48 | 0.2949 | 0.295 | 0.2828 | 5575 |
| 1733955900 | 0.29 | -0.00404 | -1.37 | 0.29 | 0.29 | 0.29 | 6230 |
| 1733869200 | 0.29404 | 0.01404 | 5.01 | 0.34 | 0.34 | 0.2890499 | 35820 |
| 1733782800 | 0.28 | -0.02 | -6.67 | 0.3177 | 0.3177 | 0.28 | 6670 |
| 1733523600 | 0.3 | -0.0081 | -2.63 | 0.2651 | 0.312 | 0.2651 | 67165 |
| 1733437500 | 0.3081 | 0.015 | 5.12 | 0.30795 | 0.3081 | 0.2564 | 106683 |
| 1733350980 | 0.2931 | 0.00315 | 1.09 | 0.2807 | 0.29464 | 0.2548 | 57232 |
| 1733264700 | 0.28995 | -0.02505 | -7.95 | 0.3084 | 0.3084 | 0.2806 | 56584 |
| 1733178180 | 0.315 | -0.01055 | -3.24 | 0.3416 | 0.3447 | 0.315 | 15236 |
| 1732918200 | 0.32555 | 0.03077 | 10.44 | 0.301 | 0.3487 | 0.27185 | 163840 |
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
