Premium
NuGene International Inc (PK) (NUGN)
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 | -0.0027 | -49.0909090909 | 0.0055 | 0.007 | 0.0026 | 2952644 | 0.00359299 | CS |
| 4 | -0.0022 | -44 | 0.005 | 0.0089 | 0.0023 | 2201936 | 0.00387695 | CS |
| 12 | -0.0082 | -74.5454545455 | 0.011 | 0.0115 | 0.0021 | 1522872 | 0.00525418 | CS |
| 26 | -0.0092 | -76.6666666667 | 0.012 | 0.0399 | 0.0021 | 925823 | 0.00687128 | CS |
| 52 | -0.0079 | -73.8317757009 | 0.0107 | 0.0399 | 0.0021 | 707845 | 0.00842947 | CS |
| 156 | -0.0082 | -74.5454545455 | 0.011 | 0.2 | 0.0021 | 1094754 | 0.04641767 | CS |
| 260 | 0.0017 | 154.545454545 | 0.0011 | 0.2 | 0.0001 | 819623 | 0.04134373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.0028 | -0.0006 | -17.65 | 0.0032 | 0.0035 | 0.0027 | 2062210 |
| 1735078200 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0033 | 298570 |
| 1734992400 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0039 | 0.0026 | 1273561 |
| 1734733200 | 0.0034 | -0.001 | -22.73 | 0.0044 | 0.005 | 0.003 | 7959173 |
| 1734646800 | 0.0044 | -0.0026 | -37.14 | 0.0055 | 0.007 | 0.0041 | 2279271 |
| 1734560940 | 0.007 | 0 | 0.00 | 0.0057 | 0.0089 | 0.005 | 244200 |
| 1734474360 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.0056 | 521685 |
| 1734388140 | 0.007 | 0.0002 | 2.94 | 0.008 | 0.008 | 0.005 | 181411 |
| 1734128940 | 0.0068 | 0.0013 | 23.64 | 0.0036 | 0.007 | 0.0036 | 1611166 |
| 1734042480 | 0.0055 | 0.0013 | 30.95 | 0.0056 | 0.0056 | 0.0046 | 618396 |
| 1733955900 | 0.0042 | -0.0008 | -16.00 | 0.008 | 0.008 | 0.0032 | 3034394 |
| 1733869200 | 0.005 | 0.001 | 25.00 | 0.004 | 0.0051 | 0.0035 | 1923480 |
| 1733782800 | 0.004 | 0.0006 | 17.65 | 0.004 | 0.004 | 0.0028999 | 949290 |
| 1733523600 | 0.0034 | 0.0007 | 25.93 | 0.0027 | 0.0041 | 0.0023999 | 4912827 |
| 1733437500 | 0.0027 | -0.0008 | -22.86 | 0.0023 | 0.0035 | 0.0023 | 5376393 |
| 1733350980 | 0.0035 | -0.0005 | -12.50 | 0.0053 | 0.0053 | 0.0023 | 4162158 |
| 1733264700 | 0.004 | -0.0017 | -29.82 | 0.0043 | 0.0055 | 0.0035 | 3614500 |
| 1733178180 | 0.0057 | 0.0008 | 16.33 | 0.0057999 | 0.0057999 | 0.0036 | 662434 |
| 1732918200 | 0.0049 | 0.0007 | 16.67 | 0.005 | 0.005 | 0.0049 | 11933 |
| 1732746540 | 0.0042 | 0.0002 | 5.00 | 0.0045 | 0.0045 | 0.0035 | 283131 |
| 1732660140 | 0.004 | -0.0003 | -6.98 | 0.00355 | 0.0049 | 0.0021 | 1047731 |
| 1732573560 | 0.0043 | -0.0006 | -12.24 | 0.0049 | 0.0049 | 0.0035 | 421331 |
| 1732314000 | 0.0049 | 0.0005 | 11.36 | 0.003 | 0.0049 | 0.003 | 314382 |
| 1732227900 | 0.0044 | 0.0007 | 18.92 | 0.0037 | 0.0049 | 0.0031 | 692395 |
| 1732141740 | 0.0037 | -0.0003 | -7.50 | 0.0045 | 0.0045 | 0.003 | 5284898 |
| 1732054800 | 0.004 | -0.001 | -20.00 | 0.0057999 | 0.0057999 | 0.0038 | 562111 |
| 1731968640 | 0.005 | -0.001 | -16.67 | 0.0065 | 0.0065 | 0.004 | 3496666 |
| 1731709260 | 0.006 | -0.0015 | -20.00 | 0.0075 | 0.0075 | 0.005 | 2060773 |
| 1731622800 | 0.0075 | 0.0001 | 1.35 | 0.0075 | 0.0075 | 0.0061 | 684991 |
| 1731536760 | 0.0074 | 0.0014 | 23.33 | 0.0054 | 0.0074 | 0.0054 | 982208 |
| 1731450480 | 0.006 | 0 | 0.00 | 0.0054 | 0.0075 | 0.0054 | 401177 |
| 1731363600 | 0.006 | 0 | 0.00 | 0.006 | 0.0095 | 0.0055 | 3447753 |
| 1731104400 | 0.006 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0054 | 334067 |
| 1731018540 | 0.006 | -0.001 | -14.29 | 0.0065 | 0.0065 | 0.0056 | 1115001 |
| 1730931600 | 0.007 | -0.0027 | -27.84 | 0.0097 | 0.0097 | 0.0054 | 2645577 |
| 1730845680 | 0.0097 | 0.0012 | 14.12 | 0.009 | 0.0097 | 0.0085 | 792777 |
| 1730759160 | 0.0085 | 0.0012 | 16.44 | 0.0091 | 0.0091 | 0.0067 | 378986 |
| 1730496420 | 0.0073 | 0.0009 | 14.06 | 0.0064 | 0.0075 | 0.0064 | 211011 |
| 1730409780 | 0.0064 | 0.0009 | 16.36 | 0.0052 | 0.0092 | 0.0052 | 780087 |
| 1730323500 | 0.0055 | 0 | 0.00 | 0.0045 | 0.0055 | 0.0045 | 1174000 |
| 1730237280 | 0.0055 | -0.0005 | -8.33 | 0.006 | 0.006 | 0.003 | 3717913 |
| 1730150880 | 0.006 | -0.0005 | -7.69 | 0.0075 | 0.0075 | 0.0055 | 2551930 |
| 1729891500 | 0.0065 | 0 | 0.00 | 0.006 | 0.0089 | 0.006 | 530449 |
| 1729805160 | 0.0065 | -0.0005 | -7.14 | 0.011 | 0.011 | 0.006 | 617961 |
| 1729718940 | 0.007 | -0.0002 | -2.78 | 0.0072 | 0.0072 | 0.00665 | 306713 |
| 1729632300 | 0.0072 | 0.0003 | 4.35 | 0.0065 | 0.0072 | 0.006 | 4095438 |
| 1729545600 | 0.0069 | -0.00175 | -20.23 | 0.0092999 | 0.0092999 | 0.0069 | 1402170 |
| 1729286400 | 0.00865 | -0.00065 | -6.99 | 0.009 | 0.0092999 | 0.008 | 139165 |
| 1729200000 | 0.0092999 | 0.0012999 | 16.25 | 0.0084 | 0.0094 | 0.0084 | 72955 |
| 1729113960 | 0.008 | -0.0009 | -10.11 | 0.009 | 0.009 | 0.0066 | 94400 |
| 1729027680 | 0.0089 | 0.0009 | 11.25 | 0.0085 | 0.009 | 0.0063 | 3942015 |
| 1728941220 | 0.008 | -0.0005 | -5.88 | 0.0085 | 0.0092 | 0.0073 | 817021 |
| 1728681900 | 0.0085 | 0 | 0.00 | 0.0084 | 0.0085 | 0.0083 | 389997 |
| 1728595560 | 0.0085 | -0.0005 | -5.56 | 0.0098 | 0.01 | 0.0084 | 646743 |
| 1728508800 | 0.009 | -0.0015 | -14.29 | 0.0115 | 0.0115 | 0.0085 | 195563 |
| 1728422580 | 0.0105 | 0.0005 | 5.00 | 0.0099 | 0.0105 | 0.0085 | 823672 |
| 1728336000 | 0.01 | 0 | 0.00 | 0.011 | 0.0115 | 0.0089 | 140739 |
| 1728077220 | 0.01 | 0 | 0.00 | 0.01 | 0.0105 | 0.01 | 933382 |
| 1727990760 | 0.01 | -0.0005 | -4.76 | 0.011 | 0.011 | 0.009 | 162472 |
| 1727904000 | 0.0105 | -0.0013 | -11.02 | 0.012 | 0.012 | 0.0089 | 568036 |
| 1727818140 | 0.0118 | -0.0002 | -1.67 | 0.0105 | 0.0118 | 0.0105 | 21200 |
| 1727731380 | 0.012 | 0.0015 | 14.29 | 0.0084 | 0.012 | 0.0084 | 159891 |
| 1727472000 | 0.0105 | -0.0014 | -11.76 | 0.01 | 0.0105 | 0.01 | 93700 |
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
