Premium
Tego Cyber Inc (PK) (TGCB)
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 | -0.003 | -8.10810810811 | 0.037 | 0.037 | 0.0315 | 92357 | 0.03298574 | CS |
| 4 | -0.007 | -17.0731707317 | 0.041 | 0.0589 | 0.0315 | 44415 | 0.03872045 | CS |
| 12 | -0.0161 | -32.1357285429 | 0.0501 | 0.0992 | 0.0315 | 50146 | 0.05115847 | CS |
| 26 | -0.033 | -49.2537313433 | 0.067 | 0.1199 | 0.0315 | 35768 | 0.06019119 | CS |
| 52 | -0.131 | -79.3939393939 | 0.165 | 0.18 | 0.0315 | 26216 | 0.07808605 | CS |
| 156 | -0.546 | -94.1379310345 | 0.58 | 1.1 | 0.0315 | 24962 | 0.1675605 | CS |
| 260 | -0.266 | -88.6666666667 | 0.3 | 1.25 | 0.0315 | 19089 | 0.2078497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745356800 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1745270400 | 0.034 | 0.0017 | 5.26 | 0.033 | 0.034 | 0.033 | 74509 |
| 1744925340 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1744838940 | 0.0323 | -0.0047 | -12.70 | 0.037 | 0.037 | 0.0315 | 110205 |
| 1744752540 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1744666140 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1744406940 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1744320540 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1744234140 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 488 |
| 1744147620 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1744061220 | 0.037 | -0.01244 | -25.16 | 0.0489 | 0.0489 | 0.037 | 43350 |
| 1743802020 | 0.04944 | 0.00054 | 1.10 | 0.04944 | 0.04944 | 0.04944 | 4125 |
| 1743715440 | 0.0489 | 0.0114 | 30.40 | 0.0589 | 0.0589 | 0.0489 | 95525 |
| 1743629040 | 0.0375 | -0.0095 | -20.21 | 0.0375 | 0.0375 | 0.0375 | 40000 |
| 1743542580 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1743456180 | 0.047 | 0.0095 | 25.33 | 0.0432499 | 0.047 | 0.0432499 | 10200 |
| 1743197340 | 0.0375 | -0.0025 | -6.25 | 0.0375 | 0.0375 | 0.0375 | 669 |
| 1743110940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1743024540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742938140 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 65075 |
| 1742851200 | 0.04 | -0.0099 | -19.84 | 0.04305 | 0.04305 | 0.04 | 32000 |
| 1742592000 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1742505600 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1742419200 | 0.0499 | 0.0045 | 9.91 | 0.037 | 0.0499 | 0.037 | 3349 |
| 1742333400 | 0.0454 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0454 | 0 |
| 1742246940 | 0.0454 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0454 | 0 |
| 1741987740 | 0.0454 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0454 | 0 |
| 1741901340 | 0.0454 | 0.0022 | 5.09 | 0.0462 | 0.0462 | 0.0454 | 20000 |
| 1741814940 | 0.0432 | -0.0068 | -13.60 | 0.0425 | 0.0432 | 0.0362 | 42560 |
| 1741728480 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 400 |
| 1741641600 | 0.05 | -0.0095 | -15.97 | 0.05 | 0.05 | 0.05 | 8000 |
| 1741386540 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1741300140 | 0.0595 | 0.0145 | 32.22 | 0.0501 | 0.0595 | 0.041 | 365851 |
| 1741213440 | 0.045 | -0.0001 | -0.22 | 0.05 | 0.0501 | 0.045 | 160000 |
| 1741126800 | 0.0451 | -0.0057 | -11.22 | 0.045 | 0.0451 | 0.045 | 34893 |
| 1741040460 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1740781260 | 0.0508 | 0.0008 | 1.60 | 0.0508 | 0.0508 | 0.0508 | 3000 |
| 1740695340 | 0.05 | 0.0013 | 2.67 | 0.05 | 0.05 | 0.05 | 20000 |
| 1740608400 | 0.0487 | -0.0082 | -14.41 | 0.0487 | 0.0487 | 0.0487 | 2000 |
| 1740522480 | 0.0569 | -0.0041 | -6.72 | 0.05225 | 0.0569 | 0.05225 | 9000 |
| 1740435600 | 0.061 | -0.001 | -1.61 | 0.061 | 0.061 | 0.061 | 3000 |
| 1740176880 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1740090480 | 0.062 | 0.022 | 55.00 | 0.062 | 0.062 | 0.062 | 1000 |
| 1740003960 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.0325999 | 134650 |
| 1739917620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739572020 | 0.05 | -0.01 | -16.67 | 0.0515 | 0.0515 | 0.05 | 119614 |
| 1739485320 | 0.06 | 0.003 | 5.26 | 0.08 | 0.08 | 0.0511 | 65000 |
| 1739398920 | 0.057 | -0.003 | -5.00 | 0.06 | 0.06 | 0.05505 | 35640 |
| 1739312940 | 0.06 | 0.0069 | 12.99 | 0.0531 | 0.06505 | 0.0501 | 165860 |
| 1739226000 | 0.0531 | -0.007 | -11.65 | 0.06 | 0.06 | 0.0531 | 20000 |
| 1738967160 | 0.0601 | -0.0099 | -14.14 | 0.0601 | 0.0601 | 0.0601 | 30000 |
| 1738880400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 82100 |
| 1738794480 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738708080 | 0.07 | 0.0068 | 10.76 | 0.07 | 0.07 | 0.07 | 90000 |
| 1738621740 | 0.0632 | -0.036 | -36.29 | 0.099 | 0.099 | 0.0632 | 10400 |
| 1738362480 | 0.0992 | 0 | 0.00 | 0.0992 | 0.0992 | 0.0992 | 0 |
| 1738276080 | 0.0992 | 0.0004 | 0.40 | 0.0992 | 0.0992 | 0.0992 | 1000 |
| 1738189740 | 0.0988 | 0.0118001 | 13.56 | 0.0501 | 0.0988 | 0.0501 | 2100 |
| 1738103220 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1738016820 | 0.0869999 | -0.0006 | -0.68 | 0.0893 | 0.0993 | 0.0869999 | 3000 |
| 1737757440 | 0.0876 | -0.0115 | -11.60 | 0.0989 | 0.0989 | 0.0876 | 11200 |
| 1737671220 | 0.0990999 | 0.0388999 | 64.62 | 0.09 | 0.0990999 | 0.09 | 4000 |
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
