Premium
Nanalysis Scientific Corporation (QX) (NSCIF)
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 | -0.04 | -16 | 0.25 | 0.25 | 0.21 | 61833 | 0.22092183 | CS |
| 4 | -0.07 | -25 | 0.28 | 0.2926 | 0.21 | 38561 | 0.24825671 | CS |
| 12 | -0.09605 | -31.3837608234 | 0.30605 | 0.30605 | 0.21 | 53960 | 0.2614743 | CS |
| 26 | -0.11865 | -36.1022364217 | 0.32865 | 0.3392 | 0.21 | 43477 | 0.2762127 | CS |
| 52 | -0.0855 | -28.9340101523 | 0.2955 | 0.45 | 0.21 | 58500 | 0.2944334 | CS |
| 156 | -0.89 | -80.9090909091 | 1.1 | 1.23 | 0.21 | 47237 | 0.54996192 | CS |
| 260 | -0.1845 | -46.7680608365 | 0.3945 | 1.3729 | 0.21 | 52324 | 0.66454213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.22 | -0.0081 | -3.55 | 0.2181 | 0.224 | 0.2109 | 172500 |
| 1733178180 | 0.2281 | -0.0219 | -8.76 | 0.2281 | 0.2281 | 0.2281 | 10000 |
| 1732918200 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 3000 |
| 1732746540 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732660140 | 0.24 | -0.00425 | -1.74 | 0.2443 | 0.2443 | 0.2385 | 7500 |
| 1732573560 | 0.24425 | -0.02075 | -7.83 | 0.25905 | 0.25905 | 0.243344 | 155100 |
| 1732314000 | 0.265 | -0.00705 | -2.59 | 0.2926 | 0.2926 | 0.265 | 27500 |
| 1732227900 | 0.27205 | 0.00705 | 2.66 | 0.2723999 | 0.2723999 | 0.27205 | 9000 |
| 1732141740 | 0.265 | -0.00932 | -3.40 | 0.261 | 0.2705 | 0.2601 | 54000 |
| 1732054800 | 0.27432 | 0.01842 | 7.20 | 0.27432 | 0.27432 | 0.27432 | 1000 |
| 1731968640 | 0.2559 | -0.0116 | -4.34 | 0.28525 | 0.28525 | 0.2559 | 48005 |
| 1731709260 | 0.2675 | -0.0071 | -2.59 | 0.272 | 0.272 | 0.26 | 15000 |
| 1731622800 | 0.2746 | 0.0146 | 5.62 | 0.279 | 0.279 | 0.2746 | 3000 |
| 1731536760 | 0.26 | -0.005 | -1.89 | 0.2651 | 0.2725 | 0.26 | 48000 |
| 1731450480 | 0.265 | -0.0025 | -0.93 | 0.275 | 0.28465 | 0.265 | 22500 |
| 1731363600 | 0.2675 | -0.0025 | -0.93 | 0.2576 | 0.2685 | 0.2576 | 55000 |
| 1731104400 | 0.27 | 0.018 | 7.14 | 0.27 | 0.27 | 0.27 | 50000 |
| 1731018540 | 0.252 | -0.028 | -10.00 | 0.252 | 0.252 | 0.252 | 3000 |
| 1730931600 | 0.28 | 0.0023 | 0.83 | 0.28 | 0.28 | 0.28 | 10000 |
| 1730845680 | 0.2777 | 0.0205 | 7.97 | 0.2777 | 0.2777 | 0.2777 | 10000 |
| 1730755620 | 0.2572 | 0 | 0.00 | 0.2572 | 0.2572 | 0.2572 | 0 |
| 1730496420 | 0.2572 | 0.0072 | 2.88 | 0.27385 | 0.27555 | 0.251 | 29159 |
| 1730409780 | 0.25 | 0 | 0.00 | 0.27715 | 0.27715 | 0.2477 | 35000 |
| 1730323680 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730237280 | 0.25 | -0.0309 | -11.00 | 0.25 | 0.25 | 0.25 | 120 |
| 1730150880 | 0.2809 | 0.0043 | 1.55 | 0.2574 | 0.2809 | 0.2574 | 2500 |
| 1729891500 | 0.2766 | 0.0095 | 3.56 | 0.25 | 0.2766 | 0.25 | 23500 |
| 1729805160 | 0.2671 | -0.0012 | -0.45 | 0.2596 | 0.2671 | 0.2596 | 3000 |
| 1729718940 | 0.2683 | 0.000683 | 0.26 | 0.2693 | 0.2693 | 0.2683 | 4000 |
| 1729632300 | 0.267617 | 0.017117 | 6.83 | 0.267617 | 0.267617 | 0.267617 | 6045 |
| 1729545600 | 0.2505 | -0.0119 | -4.54 | 0.265 | 0.265 | 0.25 | 250250 |
| 1729286400 | 0.2624 | -0.02105 | -7.43 | 0.26 | 0.2624 | 0.2525 | 127500 |
| 1729200000 | 0.28345 | 0.01975 | 7.49 | 0.2859999 | 0.2859999 | 0.28345 | 43000 |
| 1729113960 | 0.2637 | -0.0048 | -1.79 | 0.28735 | 0.28735 | 0.2637 | 3560 |
| 1729027680 | 0.2685 | 0.0035 | 1.32 | 0.255 | 0.2735 | 0.25 | 159000 |
| 1728941220 | 0.265 | -0.00877 | -3.20 | 0.2711 | 0.27555 | 0.255 | 78300 |
| 1728681900 | 0.27377 | -0.01773 | -6.08 | 0.29145 | 0.29145 | 0.2712 | 47000 |
| 1728595560 | 0.2915 | -0.0097 | -3.22 | 0.2819999 | 0.2915 | 0.2711 | 29000 |
| 1728509160 | 0.3012 | 0 | 0.00 | 0.3012 | 0.3012 | 0.3012 | 0 |
| 1728422760 | 0.3012 | 0 | 0.00 | 0.3012 | 0.3012 | 0.3012 | 0 |
| 1728336360 | 0.3012 | 0 | 0.00 | 0.3012 | 0.3012 | 0.3012 | 0 |
| 1728077160 | 0.3012 | 0 | 0.00 | 0.3012 | 0.3012 | 0.3012 | 0 |
| 1727990760 | 0.3012 | 0.0047 | 1.59 | 0.3012 | 0.3012 | 0.3012 | 2000 |
| 1727904540 | 0.2965 | 0 | 0.00 | 0.2965 | 0.2965 | 0.2965 | 0 |
| 1727818140 | 0.2965 | 0.00955 | 3.33 | 0.2939 | 0.2965 | 0.2939 | 2000 |
| 1727731800 | 0.28695 | 0 | 0.00 | 0.28695 | 0.28695 | 0.28695 | 0 |
| 1727472600 | 0.28695 | 0 | 0.00 | 0.28695 | 0.28695 | 0.28695 | 0 |
| 1727386200 | 0.28695 | 0 | 0.00 | 0.28695 | 0.28695 | 0.28695 | 0 |
| 1727299200 | 0.28695 | 0 | 0.00 | 0.28695 | 0.28695 | 0.28695 | 0 |
| 1727212800 | 0.28695 | 0 | 0.00 | 0.2804 | 0.28695 | 0.2804 | 6260 |
| 1727126940 | 0.28695 | -0.0025 | -0.86 | 0.2822 | 0.28695 | 0.28 | 17500 |
| 1726867260 | 0.28945 | 0 | 0.00 | 0.28945 | 0.28945 | 0.28945 | 0 |
| 1726780860 | 0.28945 | 0 | 0.00 | 0.28945 | 0.28945 | 0.28945 | 0 |
| 1726694460 | 0.28945 | -0.00175 | -0.60 | 0.28865 | 0.28945 | 0.2744 | 8000 |
| 1726608240 | 0.2912 | 0.00575 | 2.01 | 0.2912 | 0.2912 | 0.2912 | 1000 |
| 1726521720 | 0.28545 | 0.04275 | 17.61 | 0.2678 | 0.28545 | 0.2678 | 47000 |
| 1726262940 | 0.2427 | -0.0343 | -12.38 | 0.266 | 0.26865 | 0.2427 | 320500 |
| 1726176540 | 0.277 | -0.013 | -4.48 | 0.2862 | 0.2864 | 0.2589 | 263859 |
| 1726090140 | 0.29 | -0.0196 | -6.33 | 0.30605 | 0.30605 | 0.2829999 | 269000 |
| 1726003500 | 0.3096 | -0.0087 | -2.73 | 0.3035 | 0.3096 | 0.3035 | 20000 |
| 1725917220 | 0.3183 | 0 | 0.00 | 0.3183 | 0.3183 | 0.3183 | 0 |
| 1725658020 | 0.3183 | -0.0077 | -2.36 | 0.33325 | 0.33325 | 0.3094 | 8154 |
| 1725571440 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1725485040 | 0.326 | -0.0123 | -3.64 | 0.326 | 0.326 | 0.326 | 500 |
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
