Premium
ToughBuilt Industries Inc (CE) (TBLT)
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 | 0.03 | 1.1320754717 | 2.65 | 3.68 | 2.65 | 7301 | 3.15500856 | CS |
| 4 | -0.18 | -6.29370629371 | 2.86 | 3.68 | 2.65 | 2902 | 3.00661311 | CS |
| 12 | 0.08 | 3.07692307692 | 2.6 | 3.68 | 2.5 | 2040 | 2.8619608 | CS |
| 26 | 1.98 | 282.857142857 | 0.7 | 3.68 | 0.7 | 5517 | 2.49522363 | CS |
| 52 | 1.98 | 282.857142857 | 0.7 | 3.68 | 0.7 | 5348 | 2.49522363 | CS |
| 156 | 1.98 | 282.857142857 | 0.7 | 3.68 | 0.7 | 5139 | 2.49522363 | CS |
| 260 | 1.98 | 282.857142857 | 0.7 | 3.68 | 0.7 | 4945 | 2.49522363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 2.68 | 0.02 | 0.75 | 2.67 | 2.68 | 2.67 | 1134 |
| 1735856700 | 2.66 | -0.01 | -0.37 | 2.675 | 2.675 | 2.66 | 721 |
| 1735683960 | 2.67 | 0.01 | 0.38 | 2.66 | 2.675 | 2.66 | 8140 |
| 1735597740 | 2.66 | -1.02 | -27.72 | 2.66 | 2.675 | 2.66 | 6249 |
| 1735338000 | 3.68 | 1.02 | 38.35 | 2.65 | 3.68 | 2.65 | 14092 |
| 1735252020 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 922 |
| 1735078200 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 2525 |
| 1734992400 | 2.66 | -0.05 | -1.85 | 2.66 | 2.67 | 2.66 | 2932 |
| 1734733200 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1734646800 | 2.71 | 0.06 | 2.26 | 2.71 | 2.71 | 2.71 | 316 |
| 1734560940 | 2.65 | -0.05 | -1.85 | 2.65 | 2.65 | 2.65 | 1479 |
| 1734474360 | 2.7 | -0.1 | -3.57 | 2.7 | 2.7 | 2.7 | 205 |
| 1734388140 | 2.8 | 0 | 0.00 | 2.7 | 2.8 | 2.7 | 581 |
| 1734128940 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 946 |
| 1734042300 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1733955900 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 813 |
| 1733869200 | 2.8 | -0.07 | -2.44 | 2.87 | 2.87 | 2.8 | 1421 |
| 1733782800 | 2.87 | -0.03 | -1.03 | 2.87 | 2.87 | 2.87 | 3955 |
| 1733523600 | 2.9 | -0.6 | -17.14 | 2.86 | 2.9 | 2.86 | 1135 |
| 1733437380 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733350980 | 3.5 | 0.64 | 22.38 | 2.87 | 3.5 | 2.86 | 2514 |
| 1733264700 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 335 |
| 1733178180 | 2.86 | 0.01 | 0.35 | 2.86 | 2.86 | 2.86 | 534 |
| 1732918200 | 2.85 | 0.01 | 0.35 | 2.85 | 2.87 | 2.85 | 891 |
| 1732746540 | 2.84 | 0.03 | 1.07 | 2.85 | 2.87 | 2.84 | 3611 |
| 1732660140 | 2.81 | 0.01 | 0.36 | 2.81 | 2.81 | 2.81 | 444 |
| 1732573560 | 2.8 | 0 | 0.00 | 2.81 | 2.81 | 2.8 | 7692 |
| 1732314000 | 2.8 | 0.1 | 3.70 | 2.8 | 2.8 | 2.8 | 378 |
| 1732227900 | 2.7 | 0.02 | 0.75 | 2.71 | 2.71 | 2.7 | 609 |
| 1732141740 | 2.68 | 0.02 | 0.75 | 2.65 | 2.68 | 2.65 | 3184 |
| 1732054800 | 2.66 | 0.01 | 0.38 | 2.65 | 2.66 | 2.5 | 2594 |
| 1731968640 | 2.65 | -0.01 | -0.38 | 2.5 | 2.66 | 2.5 | 1668 |
| 1731709260 | 2.66 | 0.06 | 2.31 | 2.65 | 2.66 | 2.65 | 1354 |
| 1731622800 | 2.6 | -0.06 | -2.26 | 2.6 | 2.66 | 2.6 | 1404 |
| 1731536760 | 2.66 | -0.04 | -1.48 | 2.7 | 2.7 | 2.66 | 2105 |
| 1731450480 | 2.7 | 0 | 0.00 | 2.7 | 2.71 | 2.7 | 1483 |
| 1731363600 | 2.7 | 0 | 0.00 | 2.71 | 2.71 | 2.7 | 1548 |
| 1731104400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 2633 |
| 1731018540 | 2.7 | 0.04 | 1.50 | 2.66 | 2.7 | 2.65 | 2956 |
| 1730931600 | 2.66 | -0.11 | -3.97 | 2.66 | 2.67 | 2.66 | 2021 |
| 1730845680 | 2.77 | 0.11 | 4.14 | 2.66 | 2.77 | 2.66 | 1549 |
| 1730759160 | 2.66 | -0.09 | -3.27 | 2.65 | 2.66 | 2.65 | 1271 |
| 1730496420 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.7 | 3621 |
| 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 |
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
