Premium
ToughBuilt Industries Inc (CE) (TBLT)
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 | -0.18 | -6.25 | 2.88 | 2.88 | 2.6 | 606 | 2.76186016 | CS |
| 4 | 0.44 | 19.4690265487 | 2.26 | 2.88 | 2.26 | 1391 | 2.64627807 | CS |
| 12 | 0.6 | 28.5714285714 | 2.1 | 3 | 2.1 | 7922 | 2.40815529 | CS |
| 26 | 2 | 285.714285714 | 0.7 | 3 | 0.7 | 7375 | 2.40815529 | CS |
| 52 | 2 | 285.714285714 | 0.7 | 3 | 0.7 | 7375 | 2.40815529 | CS |
| 156 | 2 | 285.714285714 | 0.7 | 3 | 0.7 | 6684 | 2.40815529 | CS |
| 260 | 2 | 285.714285714 | 0.7 | 3 | 0.7 | 6111 | 2.40815529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730409780 | 2.7 | 0 | 0.00 | 2.7 | 2.72 | 2.6 | 3518 |
| 1730323500 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 142 |
| 1730237280 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.65 | 1023 |
| 1730150880 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 445 |
| 1729891500 | 2.7 | -0.18 | -6.25 | 2.71 | 2.71 | 2.7 | 380 |
| 1729805160 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 1042 |
| 1729718940 | 2.88 | 0.18 | 6.67 | 2.7 | 2.88 | 2.7 | 402 |
| 1729632000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1729545600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 444 |
| 1729286400 | 2.7 | -0.01 | -0.37 | 2.65 | 2.71 | 2.65 | 1706 |
| 1729200000 | 2.71 | 0.05 | 1.88 | 2.7 | 2.71 | 2.5 | 1021 |
| 1729113960 | 2.66 | 0 | 0.00 | 2.66 | 2.85 | 2.66 | 2022 |
| 1729027680 | 2.66 | -0.04 | -1.48 | 2.7 | 2.7 | 2.66 | 521 |
| 1728941220 | 2.7 | 0.1 | 3.85 | 2.61 | 2.7 | 2.61 | 917 |
| 1728681900 | 2.6 | 0 | 0.00 | 2.6 | 2.62 | 2.6 | 1690 |
| 1728595560 | 2.6 | 0 | 0.00 | 2.61 | 2.61 | 2.6 | 4411 |
| 1728508800 | 2.6 | 0.01 | 0.39 | 2.55 | 2.6 | 2.55 | 1926 |
| 1728422580 | 2.59 | -0.01 | -0.38 | 2.5 | 2.6 | 2.5 | 1622 |
| 1728336000 | 2.6 | -0 | -0.00 | 2.6 | 2.6 | 2.6 | 1889 |
| 1728077220 | 2.6001 | -0.11 | -4.06 | 2.2599999 | 2.61 | 2.2599999 | 3442 |
| 1727990400 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1727904000 | 2.71 | 0 | 0.00 | 2.7 | 2.71 | 2.7 | 1930 |
| 1727818140 | 2.71 | 0.05 | 1.88 | 2.7 | 2.71 | 2.7 | 2167 |
| 1727731200 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1727472000 | 2.66 | 0.01 | 0.38 | 2.65 | 2.66 | 2.65 | 3046 |
| 1727386200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 110 |
| 1727299200 | 2.65 | 0.04 | 1.53 | 2.65 | 2.65 | 2.65 | 5726 |
| 1727212800 | 2.61 | 0.11 | 4.40 | 2.56 | 2.61 | 2.56 | 558 |
| 1727126940 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 297 |
| 1726867200 | 2.5 | -0.01 | -0.40 | 2.55 | 2.55 | 2.5 | 3838 |
| 1726781220 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.5099999 | 1191 |
| 1726694460 | 2.5 | -0.03 | -0.99 | 2.5 | 2.5 | 2.5 | 1366 |
| 1726608240 | 2.525 | 0.07 | 2.64 | 2.8 | 2.8 | 2.525 | 564 |
| 1726521720 | 2.46 | -0.54 | -18.00 | 2.45 | 2.8 | 2.45 | 1832 |
| 1726262940 | 3 | 0.7 | 30.15 | 2.7 | 3 | 2.6 | 25162 |
| 1726176540 | 2.305 | -0.11 | -4.36 | 2.305 | 2.75 | 2.27 | 7333 |
| 1726089900 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1726003500 | 2.41 | -0.21 | -8.02 | 2.4 | 2.41 | 2.4 | 3821 |
| 1725917160 | 2.62 | -0.38 | -12.67 | 2.62 | 2.62 | 2.4 | 1033 |
| 1725658020 | 3 | 0.65 | 27.66 | 3 | 3 | 3 | 1384 |
| 1725571440 | 2.35 | -0.6 | -20.34 | 2.35 | 2.35 | 2.35 | 2977 |
| 1725485040 | 2.95 | -0.05 | -1.67 | 2.35 | 2.95 | 2.35 | 3317 |
| 1725398880 | 3 | 0.64 | 27.12 | 2.35 | 3 | 2.35 | 1830 |
| 1725053340 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 516 |
| 1724966400 | 2.36 | 0.06 | 2.61 | 2.36 | 3 | 2.36 | 1468 |
| 1724880360 | 2.3 | -0.15 | -6.12 | 2.5 | 2.5 | 2.3 | 509 |
| 1724794080 | 2.45 | 0.18 | 7.93 | 2.3 | 2.5 | 2.3 | 1882 |
| 1724707740 | 2.27 | 0 | 0.22 | 2.25 | 2.6 | 2.25 | 4899 |
| 1724448480 | 2.265 | -0.24 | -9.40 | 2.265 | 2.265 | 2.265 | 258 |
| 1724362140 | 2.5 | 0.2 | 8.70 | 2.305 | 2.5 | 2.2599999 | 14623 |
| 1724275380 | 2.3 | -0.2 | -8.00 | 2.27 | 2.5 | 2.2599999 | 27151 |
| 1724188800 | 2.5 | 0.2 | 8.70 | 2.3 | 2.5 | 2.25 | 21266 |
| 1724102880 | 2.3 | -0.2 | -8.00 | 2.36 | 2.5 | 2.22 | 35698 |
| 1723843740 | 2.5 | -0.1 | -3.85 | 2.45 | 2.6 | 2.4 | 12354 |
| 1723756860 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6 | 2.49 | 9976 |
| 1723670820 | 2.5 | -0.05 | -1.96 | 2.5 | 2.5 | 2.5 | 5466 |
| 1723584360 | 2.55 | -0.4 | -13.56 | 2.3 | 2.75 | 2.3 | 17754 |
| 1723497900 | 2.95 | 0.78 | 35.94 | 2.2 | 2.95 | 2.16 | 16385 |
| 1723238400 | 2.17 | 1.47 | 210.00 | 2.1 | 2.5099999 | 2.1 | 163032 |
| 1723152600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1723066200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1722979800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1722864600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1722605400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1722519000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 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
