Premium
Titan NRG (PK) (TTNN)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.0E-5 | 0.0819672131148 | 0.061 | 0.0611 | 0.061 | 365 | 0.06106849 | CS |
| 4 | -0.03375 | -35.6012658228 | 0.0948 | 0.0948 | 0.061 | 604 | 0.07072356 | CS |
| 12 | -0.014775 | -19.4856577646 | 0.075825 | 0.0948 | 0.0581 | 4317 | 0.06987594 | CS |
| 26 | -0.01395 | -18.6 | 0.075 | 0.1399 | 0.056 | 4944 | 0.06884521 | CS |
| 52 | -0.11695 | -65.702247191 | 0.178 | 0.19 | 0.0552 | 3874 | 0.08754619 | CS |
| 156 | -0.1189 | -66.0739094193 | 0.17995 | 0.69 | 0.0552 | 20024 | 0.23542976 | CS |
| 260 | -0.23865 | -79.6296296296 | 0.2997 | 0.69 | 0.0552 | 26860 | 0.22581047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745270400 | 0.06105 | -5.0E-5 | -0.08 | 0.06105 | 0.06105 | 0.06105 | 1100 |
| 1744925340 | 0.0611 | 0 | 0.00 | 0.0611 | 0.0611 | 0.0611 | 0 |
| 1744838940 | 0.0611 | 0.0001 | 0.16 | 0.0611 | 0.0611 | 0.0611 | 500 |
| 1744752360 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 230 |
| 1744666140 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1744406940 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1744320540 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1744234140 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1744147740 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 1000 |
| 1744061220 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 1000 |
| 1743801840 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1743715440 | 0.061 | -0.0238 | -28.07 | 0.061 | 0.061 | 0.061 | 224 |
| 1743629040 | 0.0848 | -0.01 | -10.55 | 0.0848 | 0.0848 | 0.0848 | 200 |
| 1743542940 | 0.0948 | 0 | 0.00 | 0.0948 | 0.0948 | 0.0948 | 0 |
| 1743456540 | 0.0948 | 0 | 0.00 | 0.0948 | 0.0948 | 0.0948 | 0 |
| 1743197340 | 0.0948 | 0 | 0.00 | 0.0948 | 0.0948 | 0.0948 | 0 |
| 1743110940 | 0.0948 | 0 | 0.00 | 0.0948 | 0.0948 | 0.0948 | 0 |
| 1743024540 | 0.0948 | 0 | 0.00 | 0.0948 | 0.0948 | 0.0948 | 0 |
| 1742938140 | 0.0948 | 0.018045 | 23.51 | 0.0948 | 0.0948 | 0.0948 | 1074 |
| 1742851800 | 0.076755 | 0 | 0.00 | 0.076755 | 0.076755 | 0.076755 | 0 |
| 1742592600 | 0.076755 | 0 | 0.00 | 0.076755 | 0.076755 | 0.076755 | 0 |
| 1742506200 | 0.076755 | 0 | 0.00 | 0.076755 | 0.076755 | 0.076755 | 0 |
| 1742419800 | 0.076755 | 0 | 0.00 | 0.076755 | 0.076755 | 0.076755 | 0 |
| 1742333400 | 0.076755 | 0 | 0.00 | 0.076755 | 0.076755 | 0.076755 | 0 |
| 1742246400 | 0.076755 | 0.018555 | 31.88 | 0.0581 | 0.076755 | 0.0581 | 28090 |
| 1741987740 | 0.0582 | 0 | 0.00 | 0.0582 | 0.0582 | 0.0582 | 0 |
| 1741901340 | 0.0582 | -0.0188 | -24.42 | 0.0582 | 0.0582 | 0.0582 | 100 |
| 1741818540 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1741732140 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1741645740 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1741386540 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1741300140 | 0.077 | 0.0129 | 20.12 | 0.077 | 0.077 | 0.077 | 255 |
| 1741213200 | 0.0641 | 0 | 0.00 | 0.0641 | 0.0641 | 0.0641 | 0 |
| 1741126800 | 0.0641 | 0.0021 | 3.39 | 0.0621 | 0.0707499 | 0.0611 | 29302 |
| 1741040760 | 0.062 | 0.0009 | 1.47 | 0.062 | 0.062 | 0.062 | 100 |
| 1740781260 | 0.0611 | -0.019275 | -23.98 | 0.0611 | 0.0611 | 0.0611 | 5000 |
| 1740694800 | 0.080375 | 0 | 0.00 | 0.080375 | 0.080375 | 0.080375 | 0 |
| 1740608400 | 0.080375 | 0 | 0.00 | 0.080375 | 0.080375 | 0.080375 | 0 |
| 1740522000 | 0.080375 | 0 | 0.00 | 0.080375 | 0.080375 | 0.080375 | 0 |
| 1740435600 | 0.080375 | 0 | 0.00 | 0.080375 | 0.080375 | 0.080375 | 0 |
| 1740176400 | 0.080375 | 0.00455 | 6.00 | 0.080375 | 0.080375 | 0.080375 | 1000 |
| 1740090480 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1740004080 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1739917680 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1739572080 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1739485680 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1739399280 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1739312880 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1739226480 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1738967280 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1738880880 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1738794480 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1738708080 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1738621680 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1738362480 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1738276080 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1738189680 | 0.075825 | 0 | 0.00 | 0.075825 | 0.075825 | 0.075825 | 0 |
| 1738103280 | 0.075825 | -0.024175 | -24.18 | 0.075825 | 0.075825 | 0.075825 | 1000 |
| 1738016640 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737757440 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737671040 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737584640 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 250 |
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
