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 | -0.0013 | -43.3333333333 | 0.003 | 0.0032 | 0.0013 | 7700102 | 0.00171119 | CS |
| 4 | -0.0009 | -34.6153846154 | 0.0026 | 0.0033 | 0.0011 | 8502318 | 0.00182449 | CS |
| 12 | -0.0023 | -57.5 | 0.004 | 0.0089 | 0.0011 | 4271214 | 0.00235035 | CS |
| 26 | -0.0083 | -83 | 0.01 | 0.0185 | 0.0011 | 2490631 | 0.00316965 | CS |
| 52 | -0.0085 | -83.3333333333 | 0.0102 | 0.0399 | 0.0011 | 1464042 | 0.00450092 | CS |
| 156 | -0.0333 | -95.1428571429 | 0.035 | 0.2 | 0.0011 | 1228797 | 0.03923936 | CS |
| 260 | -0.0004 | -19.0476190476 | 0.0021 | 0.2 | 0.0001 | 988812 | 0.03427798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0017 | -0.0003 | -15.00 | 0.002 | 0.002 | 0.0016 | 2376159 |
| 1740695340 | 0.002 | 0.0002 | 11.11 | 0.0019 | 0.002 | 0.0017 | 4175144 |
| 1740608400 | 0.0018 | 0.0002 | 12.50 | 0.0016 | 0.0018 | 0.0016 | 1799246 |
| 1740522480 | 0.0016 | -0.0001 | -5.88 | 0.0015 | 0.0018 | 0.0013 | 10015373 |
| 1740435600 | 0.0017 | -0.0013 | -43.33 | 0.003 | 0.0032 | 0.0015 | 20134587 |
| 1740176400 | 0.003 | 0.0014 | 87.50 | 0.0017 | 0.0033 | 0.0017 | 22865814 |
| 1740090480 | 0.0016 | 0.0004001 | 33.34 | 0.0013 | 0.0017 | 0.0011 | 25476735 |
| 1740003960 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011 | 11941743 |
| 1739917740 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011 | 11351536 |
| 1739572020 | 0.0013 | -0.0002 | -13.33 | 0.0015 | 0.0016 | 0.0011999 | 4540102 |
| 1739485320 | 0.0015 | -0.0003 | -16.67 | 0.0013 | 0.0017 | 0.0011999 | 5476633 |
| 1739398920 | 0.0018 | 0.0002 | 12.50 | 0.0013 | 0.0018 | 0.0011999 | 20504427 |
| 1739312940 | 0.0016 | -0.0004 | -20.00 | 0.002 | 0.002 | 0.0013 | 1279050 |
| 1739226000 | 0.002 | 0.0002 | 11.11 | 0.0018 | 0.002 | 0.0018 | 2592111 |
| 1738967160 | 0.0018 | 0.0001 | 5.88 | 0.0018 | 0.0018 | 0.0015 | 5860167 |
| 1738880400 | 0.0017 | -0.0001 | -5.56 | 0.0017 | 0.0017 | 0.0017 | 325050 |
| 1738794000 | 0.0018 | -0.0007 | -28.00 | 0.003 | 0.003 | 0.0016 | 7715612 |
| 1738708080 | 0.0025 | -0.0004 | -13.79 | 0.0023 | 0.0028 | 0.0023 | 1838053 |
| 1738621740 | 0.0028999 | 0 | 0.00 | 0.0026 | 0.0028999 | 0.0023 | 1276497 |
| 1738362000 | 0.0028999 | 0.0005 | 20.83 | 0.0023999 | 0.0028999 | 0.002 | 3009543 |
| 1738276080 | 0.0023999 | -0.0004 | -14.29 | 0.0027 | 0.0028 | 0.0022 | 8074155 |
| 1738189740 | 0.0028 | 0 | 0.00 | 0.0027 | 0.003 | 0.0026 | 1301627 |
| 1738103280 | 0.0028 | -0.0002 | -6.67 | 0.0028999 | 0.0028999 | 0.0025 | 1224397 |
| 1738016820 | 0.003 | 0 | 0.00 | 0.0026 | 0.0032 | 0.0026 | 3783453 |
| 1737757440 | 0.003 | -0.0005 | -14.29 | 0.0031 | 0.0035 | 0.0025 | 5902382 |
| 1737671220 | 0.0035 | -0.0002 | -5.41 | 0.0037 | 0.0037 | 0.0031 | 199355 |
| 1737584640 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0035 | 2071000 |
| 1737498540 | 0.0037 | -0.0003 | -7.50 | 0.0038 | 0.0038 | 0.00335 | 531000 |
| 1737152880 | 0.004 | 0.0008 | 25.00 | 0.00335 | 0.005 | 0.00335 | 590399 |
| 1737066420 | 0.0032 | -0.0003 | -8.57 | 0.0035 | 0.0035 | 0.0028 | 1319988 |
| 1736979720 | 0.0035 | 0.0002 | 6.06 | 0.0028999 | 0.0035 | 0.0028999 | 2835205 |
| 1736893380 | 0.0033 | 0 | 0.00 | 0.0028 | 0.0035 | 0.0025 | 343455 |
| 1736806800 | 0.0033 | -0.0008 | -19.51 | 0.0051 | 0.0051 | 0.0025 | 10288080 |
| 1736547720 | 0.0041 | -0.0008 | -16.33 | 0.0049 | 0.0049 | 0.0038 | 2260000 |
| 1736375340 | 0.0049 | -0.0002 | -3.92 | 0.0055 | 0.0057 | 0.0049 | 249150 |
| 1736288940 | 0.0051 | 0.0006 | 13.33 | 0.0057999 | 0.0057999 | 0.0045 | 816438 |
| 1736202360 | 0.0045 | -0.0003 | -6.25 | 0.0049 | 0.0059 | 0.0045 | 192176 |
| 1735942980 | 0.0047999 | 0.0005999 | 14.28 | 0.0045 | 0.005 | 0.004 | 616225 |
| 1735856700 | 0.0042 | 0.0008 | 23.53 | 0.0031 | 0.0042 | 0.0031 | 1743818 |
| 1735683960 | 0.0034 | 0.0002 | 6.25 | 0.0028 | 0.0038 | 0.0027 | 857864 |
| 1735597740 | 0.0032 | -0.0001 | -3.03 | 0.0028 | 0.0039 | 0.0023999 | 1038169 |
| 1735338000 | 0.0033 | 0.0005 | 17.86 | 0.0033 | 0.0033 | 0.0028 | 1168020 |
| 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 |
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
