Premium
New Leaf Ventures (PK) (NLVVF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0066 | 220 | 0.003 | 0.0096 | 0.003 | 31900 | 0.00302815 | CS |
| 4 | 0.0031 | 47.6923076923 | 0.0065 | 0.0099 | 0.0023 | 41720 | 0.00344298 | CS |
| 12 | -0.0004 | -4 | 0.01 | 0.012 | 0.0011 | 37795 | 0.0049069 | CS |
| 26 | 0.0016 | 20 | 0.008 | 0.012 | 0.0011 | 26619 | 0.00615372 | CS |
| 52 | -0.0263 | -73.2590529248 | 0.0359 | 0.0762 | 0.0011 | 45154 | 0.0148492 | CS |
| 156 | -0.0613 | -86.4598025388 | 0.0709 | 0.218 | 0.0011 | 42722 | 0.05218547 | CS |
| 260 | -0.3958 | -97.6319684262 | 0.4054 | 0.7309 | 0.0011 | 103316 | 0.24462832 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.0095999 | 0.0049749 | 107.57 | 0.0032 | 0.0095999 | 0.0032 | 55015 |
| 1735856700 | 0.004625 | 0.001625 | 54.17 | 0.003 | 0.004625 | 0.003 | 2210 |
| 1735683960 | 0.003 | 0 | 0.00 | 0.003 | 0.0095999 | 0.003 | 73844 |
| 1735597740 | 0.003 | 0 | 0.00 | 0.003 | 0.00635 | 0.003 | 41730 |
| 1735338000 | 0.003 | -0.0001 | -3.23 | 0.003 | 0.009 | 0.003 | 9814 |
| 1735252020 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0081 | 0.0031 | 8604 |
| 1735078200 | 0.0031 | 0.0001 | 3.33 | 0.0031 | 0.00645 | 0.0031 | 1839 |
| 1734992400 | 0.003 | -0.0001 | -3.23 | 0.0031 | 0.0031 | 0.003 | 2068 |
| 1734733200 | 0.0031 | -0.00505 | -61.96 | 0.0028 | 0.0064 | 0.0028 | 8008 |
| 1734646800 | 0.0081499 | -0.00175 | -17.68 | 0.0098 | 0.0098 | 0.0064 | 27580 |
| 1734560940 | 0.0099 | 0.0069 | 230.00 | 0.0026 | 0.0099 | 0.0026 | 15046 |
| 1734474360 | 0.003 | 0.0005 | 20.00 | 0.0064 | 0.0098 | 0.0026 | 41145 |
| 1734388140 | 0.0025 | -0.0016 | -39.02 | 0.0035 | 0.00695 | 0.0023 | 388512 |
| 1734128940 | 0.0041 | 0.0001 | 2.50 | 0.004 | 0.0099 | 0.004 | 33015 |
| 1734042480 | 0.004 | 0.0004 | 11.11 | 0.0028 | 0.0069 | 0.0028 | 18780 |
| 1733955900 | 0.0036 | -0.0034 | -48.57 | 0.007 | 0.007 | 0.0036 | 9426 |
| 1733869200 | 0.007 | -0.0029 | -29.29 | 0.0041 | 0.007 | 0.0041 | 7584 |
| 1733782800 | 0.0099 | 0.0061 | 160.53 | 0.004 | 0.0099 | 0.004 | 22152 |
| 1733523600 | 0.0038 | 0 | 0.00 | 0.0065 | 0.0099 | 0.003 | 39611 |
| 1733437500 | 0.0038 | -0.00275 | -41.98 | 0.0067 | 0.0067 | 0.0035 | 3954 |
| 1733350980 | 0.00655 | 0.00055 | 9.17 | 0.0099 | 0.0099 | 0.0031 | 12622 |
| 1733264700 | 0.006 | 0.0002001 | 3.45 | 0.0031 | 0.0065 | 0.0031 | 23773 |
| 1733178180 | 0.0057999 | 0.0014999 | 34.88 | 0.006 | 0.00655 | 0.002 | 52595 |
| 1732918200 | 0.0043 | -0.0056 | -56.57 | 0.00595 | 0.0097 | 0.002 | 20395 |
| 1732746540 | 0.0099 | 0.0041001 | 70.69 | 0.0017 | 0.00995 | 0.0017 | 49972 |
| 1732660140 | 0.0057999 | -0.0002 | -3.33 | 0.006 | 0.006 | 0.0016 | 7504 |
| 1732573560 | 0.006 | 0.0002001 | 3.45 | 0.00785 | 0.0099 | 0.00575 | 19910 |
| 1732314000 | 0.0057999 | -0.0042 | -42.00 | 0.0119 | 0.0119 | 0.0057999 | 55490 |
| 1732227900 | 0.01 | 0.00862 | 624.64 | 0.0016 | 0.01 | 0.0016 | 27041 |
| 1732141740 | 0.00138 | -0.00332 | -70.64 | 0.0119 | 0.0119 | 0.0011 | 423395 |
| 1732054800 | 0.0047 | -0.0004 | -7.84 | 0.0047 | 0.0119 | 0.0047 | 6324 |
| 1731968640 | 0.0051 | -0.0029 | -36.25 | 0.0081 | 0.012 | 0.0051 | 199400 |
| 1731709260 | 0.008 | 0 | 0.00 | 0.008 | 0.0119 | 0.008 | 24840 |
| 1731622800 | 0.008 | -0.00205 | -20.40 | 0.01005 | 0.01005 | 0.008 | 46071 |
| 1731536760 | 0.01005 | 0.00195 | 24.07 | 0.012 | 0.012 | 0.0081 | 38822 |
| 1731450480 | 0.0081 | -0.00195 | -19.40 | 0.0081 | 0.012 | 0.0081 | 1202 |
| 1731363600 | 0.01005 | 0.00205 | 25.63 | 0.008 | 0.0119 | 0.008 | 41096 |
| 1731104400 | 0.008 | -0.0026 | -24.53 | 0.00995 | 0.0119 | 0.008 | 21191 |
| 1731018540 | 0.0106 | 0.0016 | 17.78 | 0.008 | 0.0106 | 0.008 | 2438 |
| 1730931600 | 0.009 | -0.00095 | -9.55 | 0.008 | 0.009 | 0.008 | 66642 |
| 1730845680 | 0.00995 | 0.00195 | 24.38 | 0.008 | 0.00995 | 0.008 | 536 |
| 1730759160 | 0.008 | 0 | 0.00 | 0.008 | 0.00995 | 0.008 | 801 |
| 1730496420 | 0.008 | -0.00195 | -19.60 | 0.00995 | 0.00995 | 0.008 | 265 |
| 1730409780 | 0.00995 | 0.00195 | 24.38 | 0.00995 | 0.00995 | 0.00995 | 11650 |
| 1730323500 | 0.008 | -0.0015 | -15.79 | 0.00995 | 0.0105349 | 0.008 | 2583 |
| 1730237280 | 0.0095 | -0.00045 | -4.52 | 0.00995 | 0.00995 | 0.0095 | 1447 |
| 1730150880 | 0.00995 | -5.0E-5 | -0.50 | 0.0119 | 0.0119 | 0.00995 | 6700 |
| 1729891500 | 0.01 | -0.002 | -16.67 | 0.0081 | 0.01 | 0.008 | 23309 |
| 1729805160 | 0.012 | 0.002 | 20.00 | 0.01005 | 0.012 | 0.01005 | 480 |
| 1729718940 | 0.01 | 0.0019 | 23.46 | 0.0081 | 0.01005 | 0.0081 | 31790 |
| 1729632300 | 0.0081 | 0 | 0.00 | 0.012 | 0.012 | 0.0081 | 36300 |
| 1729545600 | 0.0081 | 0 | 0.00 | 0.008 | 0.0119 | 0.008 | 9627 |
| 1729286400 | 0.0081 | -0.00195 | -19.40 | 0.0081 | 0.01005 | 0.0081 | 11900 |
| 1729200000 | 0.01005 | 5.0E-5 | 0.50 | 0.008 | 0.01005 | 0.008 | 2942 |
| 1729113960 | 0.01 | -0.0005 | -4.76 | 0.008 | 0.012 | 0.008 | 38868 |
| 1729027680 | 0.0105 | 0.0005 | 5.00 | 0.008 | 0.0105 | 0.008 | 39530 |
| 1728941100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728681900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2120 |
| 1728595560 | 0.01 | 0.002 | 25.00 | 0.008 | 0.01 | 0.008 | 4778 |
| 1728508980 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1728422580 | 0.008 | -0.002 | -20.00 | 0.008 | 0.008 | 0.008 | 10530 |
| 1728336000 | 0.01 | 0.0012 | 13.64 | 0.012 | 0.012 | 0.0078 | 66428 |
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
