Premium
Nano Magic Inc (QB) (NMGX)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.143 | -24.3197278912 | 0.588 | 0.588 | 0.445 | 100 | 0.588 | CS |
| 4 | -0.167 | -27.2875816993 | 0.612 | 0.612 | 0.426 | 2121 | 0.56109571 | CS |
| 12 | -0.1653 | -27.0850401442 | 0.6103 | 0.77 | 0.426 | 1292 | 0.62689672 | CS |
| 26 | -0.31508 | -41.4535312072 | 0.76008 | 1 | 0.426 | 1096 | 0.73211586 | CS |
| 52 | -0.215 | -32.5757575758 | 0.66 | 2 | 0.3 | 3631 | 0.88519403 | CS |
| 156 | 0.395 | 790 | 0.05 | 2 | 0.05 | 2380 | 0.72038444 | CS |
| 260 | -1.155 | -72.1875 | 1.6 | 6.95 | 4.1E-5 | 2315 | 0.63973856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.445 | -0.143 | -24.32 | 0.54939 | 0.54939 | 0.445 | 332 |
| 1733178180 | 0.588 | 0.04 | 7.30 | 0.588 | 0.588 | 0.588 | 100 |
| 1732919160 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1732746360 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1732659960 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 0 |
| 1732573560 | 0.548 | -0.002 | -0.36 | 0.445 | 0.548 | 0.445 | 338 |
| 1732314240 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1732227840 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1732141440 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1732055040 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1731968640 | 0.55 | -0.04 | -6.78 | 0.476 | 0.6 | 0.445 | 10400 |
| 1731709560 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1731623160 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1731536760 | 0.59 | 0.0825001 | 16.26 | 0.59 | 0.59 | 0.59 | 200 |
| 1731450480 | 0.5074999 | -0.04125 | -7.52 | 0.5074999 | 0.5074999 | 0.5074999 | 112 |
| 1731363600 | 0.54875 | -0.06225 | -10.19 | 0.426 | 0.59 | 0.426 | 1077 |
| 1731104880 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1731018480 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1730932080 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1730845680 | 0.611 | -0.159 | -20.65 | 0.612 | 0.612 | 0.611 | 2618 |
| 1730755680 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1730496480 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1730410080 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1730323680 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1730237280 | 0.77 | 0.02 | 2.67 | 0.6909999 | 0.77 | 0.6909999 | 212 |
| 1730150400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729891200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729804800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729718400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729632000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729545600 | 0.75 | -0.02 | -2.60 | 0.701 | 0.75 | 0.701 | 305 |
| 1729286400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1729200000 | 0.77 | 0.0395 | 5.41 | 0.77 | 0.77 | 0.77 | 100 |
| 1729113900 | 0.7305 | 0 | 0.00 | 0.7305 | 0.7305 | 0.7305 | 0 |
| 1729027500 | 0.7305 | 0 | 0.00 | 0.7305 | 0.7305 | 0.7305 | 0 |
| 1728941100 | 0.7305 | 0 | 0.00 | 0.7305 | 0.7305 | 0.7305 | 0 |
| 1728681900 | 0.7305 | -0.0395 | -5.13 | 0.7695 | 0.7695 | 0.612 | 900 |
| 1728595380 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728508980 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728422580 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 150 |
| 1728336420 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728077220 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.7699 | 2000 |
| 1727991000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727904600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727818200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727731800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727472600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727386200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727299200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727212800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727126400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1726867200 | 0.77 | 0 | 0.00 | 0.611 | 0.77 | 0.611 | 931 |
| 1726781340 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1726694940 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1726608540 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1726522140 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1726262940 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 301 |
| 1726176540 | 0.77 | -0.00109 | -0.14 | 0.6103 | 0.77 | 0.6103 | 2218 |
| 1726065000 | 0.77109 | 0 | 0.00 | 0.77109 | 0.77109 | 0.77109 | 0 |
| 1725978600 | 0.77109 | 0 | 0.00 | 0.77109 | 0.77109 | 0.77109 | 0 |
| 1725892200 | 0.77109 | 0 | 0.00 | 0.77109 | 0.77109 | 0.77109 | 0 |
| 1725633000 | 0.77109 | 0 | 0.00 | 0.77109 | 0.77109 | 0.77109 | 0 |
| 1725546600 | 0.77109 | 0 | 0.00 | 0.77109 | 0.77109 | 0.77109 | 0 |
| 1725460200 | 0.77109 | 0 | 0.00 | 0.77109 | 0.77109 | 0.77109 | 0 |
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
