Premium
Afinida Inc (ID) (TREP)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00085 | -5.61056105611 | 0.01515 | 0.0152 | 0.0143 | 11208 | 0.0143 | CS |
| 4 | -0.0005 | -3.37837837838 | 0.0148 | 0.019 | 0.0143 | 5915 | 0.01504976 | CS |
| 12 | -0.0027 | -15.8823529412 | 0.017 | 0.025 | 0.0143 | 16972 | 0.01776354 | CS |
| 26 | -0.0107 | -42.8 | 0.025 | 0.0295 | 0.013 | 26010 | 0.01856423 | CS |
| 52 | -0.01942 | -57.5919335706 | 0.03372 | 0.0496 | 0.0086 | 39665 | 0.02117903 | CS |
| 156 | -0.0337 | -70.2083333333 | 0.048 | 0.07725 | 0.0086 | 47948 | 0.03995309 | CS |
| 260 | -0.0517 | -78.3333333333 | 0.066 | 0.17 | 0.0086 | 51893 | 0.06109563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782509280 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 31200 |
| 1782422460 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 15000 |
| 1782336540 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1782250140 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 123 |
| 1782163500 | 0.0143 | 0 | 0.00 | 0.01515 | 0.0152 | 0.0143 | 18500 |
| 1781818140 | 0.0143 | -0.0017 | -10.63 | 0.0143 | 0.0143 | 0.0143 | 200 |
| 1781731740 | 0.016 | 0.0017 | 11.89 | 0.0166 | 0.0166 | 0.016 | 800 |
| 1781645340 | 0.0143 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0143 | 15000 |
| 1781558940 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1781299740 | 0.0143 | -0.0005 | -3.38 | 0.0143 | 0.0143 | 0.0143 | 250 |
| 1781213220 | 0.0148 | -0.0012 | -7.50 | 0.0148 | 0.0148 | 0.0148 | 978 |
| 1781126940 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1781040540 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1780954140 | 0.016 | 0.0012 | 8.11 | 0.01685 | 0.01685 | 0.016 | 400 |
| 1780694940 | 0.0148 | -0.0042 | -22.11 | 0.0148 | 0.0148 | 0.0148 | 10006 |
| 1780608540 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 100 |
| 1780522080 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1780435680 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1780349280 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1780090080 | 0.019 | -0.001 | -5.00 | 0.0148 | 0.019 | 0.0148 | 9620 |
| 1780003680 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1779917280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1779830880 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1779485280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1779398880 | 0.02 | 0.0014001 | 7.53 | 0.02 | 0.02 | 0.02 | 300 |
| 1779312000 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1779225600 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1779139200 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1778880000 | 0.0185999 | -0.0044 | -19.13 | 0.0185999 | 0.0185999 | 0.0185999 | 9700 |
| 1778793900 | 0.023 | 0.003 | 15.00 | 0.0168 | 0.023 | 0.0168 | 10100 |
| 1778707380 | 0.02 | 0.0032 | 19.05 | 0.02 | 0.02 | 0.02 | 100 |
| 1778621340 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1778534940 | 0.0168 | -4.6E-5 | -0.27 | 0.0168 | 0.0168 | 0.0168 | 1100 |
| 1778275200 | 0.016846 | 0 | 0.00 | 0.016846 | 0.016846 | 0.016846 | 0 |
| 1778188800 | 0.016846 | 0.000846 | 5.29 | 0.016846 | 0.016846 | 0.016846 | 3603 |
| 1778103000 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1778016600 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1777930200 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1777671000 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1777584540 | 0.016 | 0 | 0.00 | 0.0193 | 0.0239 | 0.016 | 7700 |
| 1777498140 | 0.016 | -0.008 | -33.33 | 0.0197 | 0.0197 | 0.016 | 15000 |
| 1777411800 | 0.024 | 0.007 | 41.18 | 0.0143 | 0.024 | 0.0143 | 27082 |
| 1777325400 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 4 |
| 1777065780 | 0.017 | -0.003 | -15.00 | 0.02 | 0.025 | 0.017 | 251100 |
| 1776979740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1776893340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1776806940 | 0.02 | 0.003 | 17.65 | 0.0225 | 0.0225 | 0.02 | 80000 |
| 1776720540 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1776461340 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1776374940 | 0.017 | -0.008 | -32.00 | 0.017 | 0.017 | 0.017 | 1500 |
| 1776288000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1776201600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1776115200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1775856000 | 0.025 | 0.008 | 47.06 | 0.025 | 0.025 | 0.025 | 100 |
| 1775769900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1775683500 | 0.017 | -0.0079 | -31.73 | 0.017 | 0.017 | 0.017 | 3809 |
| 1775596920 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1775510520 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1775164920 | 0.0248999 | 0.0039499 | 18.85 | 0.0248999 | 0.0248999 | 0.0248999 | 10000 |
| 1775078940 | 0.02095 | 0 | 0.00 | 0.02095 | 0.02095 | 0.02095 | 0 |
| 1774992540 | 0.02095 | 0.00219 | 11.67 | 0.02095 | 0.02095 | 0.02095 | 6000 |
| 1774857600 | 0.01876 | 0 | 0.00 | 0.01876 | 0.01876 | 0.01876 | 0 |
| 1774598400 | 0.01876 | 0 | 0.00 | 0.01876 | 0.01876 | 0.01876 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
