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 | -0.05 | -2.12765957447 | 2.35 | 2.36 | 2.3 | 960 | 2.35260263 | CS |
| 4 | -0.36 | -13.5338345865 | 2.66 | 2.66 | 2 | 1957 | 2.47294144 | CS |
| 12 | -0.41 | -15.1291512915 | 2.71 | 3.68 | 2 | 2174 | 2.80690097 | CS |
| 26 | 0 | 0 | 2.3 | 3.68 | 2 | 3363 | 2.61659442 | CS |
| 52 | 1.6 | 228.571428571 | 0.7 | 3.68 | 0.7 | 4690 | 2.49694036 | CS |
| 156 | 1.6 | 228.571428571 | 0.7 | 3.68 | 0.7 | 4503 | 2.49694036 | CS |
| 260 | 1.6 | 228.571428571 | 0.7 | 3.68 | 0.7 | 4297 | 2.49694036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.3 | 487 |
| 1739398920 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 1418 |
| 1739312940 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 393 |
| 1739226000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 122 |
| 1738967160 | 2.35 | -0.01 | -0.42 | 2.35 | 2.35 | 2.3 | 1617 |
| 1738880400 | 2.36 | 0.01 | 0.43 | 2.35 | 2.36 | 2.35 | 1249 |
| 1738794480 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1738708080 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 260 |
| 1738621740 | 2.35 | 0.1 | 4.44 | 2.35 | 2.35 | 2.35 | 627 |
| 1738362480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1738276080 | 2.25 | -0.01 | -0.44 | 2.25 | 2.25 | 2.25 | 397 |
| 1738189680 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1738103280 | 2.2599999 | 0.01 | 0.44 | 2 | 2.2599999 | 2 | 373 |
| 1738016640 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737757440 | 2.25 | -0.01 | -0.44 | 2.25 | 2.25 | 2.25 | 499 |
| 1737671220 | 2.2599999 | 0.16 | 7.62 | 2.25 | 2.2599999 | 2.25 | 693 |
| 1737584640 | 2.1 | -0.45 | -17.65 | 2.55 | 2.55 | 2 | 4329 |
| 1737498540 | 2.55 | -0.1 | -3.77 | 2.1 | 2.55 | 2.1 | 3488 |
| 1737152880 | 2.65 | 0 | 0.00 | 2.65 | 2.66 | 2.6 | 12673 |
| 1737066420 | 2.65 | -0.01 | -0.38 | 2.66 | 2.66 | 2.65 | 1215 |
| 1736979720 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 360 |
| 1736893200 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1736806800 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 2698 |
| 1736547720 | 2.66 | -0.02 | -0.56 | 2.67 | 2.67 | 2.66 | 1264 |
| 1736375340 | 2.675 | 0 | 0.19 | 2.69 | 2.69 | 2.66 | 1991 |
| 1736288940 | 2.67 | -0.01 | -0.19 | 2.67 | 2.67 | 2.67 | 311 |
| 1736202360 | 2.675 | -0.01 | -0.19 | 2.66 | 2.675 | 2.66 | 1618 |
| 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 |
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
