Premium
Edge Total Intelligence Inc (QB) (UNFYF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0147 | 3.26666666667 | 0.45 | 0.5349 | 0.4282 | 23735 | 0.48024677 | CS |
| 4 | 0.0362 | 8.44807467911 | 0.4285 | 0.5349 | 0.3731 | 9967 | 0.47094627 | CS |
| 12 | -0.1258 | -21.3039796782 | 0.5905 | 0.77 | 0.3731 | 6018 | 0.55286946 | CS |
| 26 | 0.15252 | 48.8564289833 | 0.31218 | 0.77 | 0.277 | 5603 | 0.53150679 | CS |
| 52 | 0.0377 | 8.82903981265 | 0.427 | 0.79 | 0.2173 | 12900 | 0.56029168 | CS |
| 156 | -0.1853 | -28.5076923077 | 0.65 | 1.08 | 0.2173 | 11956 | 0.62214439 | CS |
| 260 | -0.1853 | -28.5076923077 | 0.65 | 1.08 | 0.2173 | 11956 | 0.62214439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.4774 | 0.0136 | 2.93 | 0.468 | 0.48 | 0.468 | 19432 |
| 1735942980 | 0.4638 | 0 | 0.00 | 0.4638 | 0.4638 | 0.4282 | 9196 |
| 1735856700 | 0.4638 | -0.0711 | -13.29 | 0.5251 | 0.5349 | 0.4638 | 48066 |
| 1735683960 | 0.5349 | 0.0849 | 18.87 | 0.45 | 0.5349 | 0.44338 | 18244 |
| 1735597740 | 0.45 | -0.02765 | -5.79 | 0.4789 | 0.4789 | 0.45 | 10825 |
| 1735338000 | 0.47765 | -0.01435 | -2.92 | 0.47765 | 0.47765 | 0.47765 | 8125 |
| 1735252020 | 0.492 | 0.0089 | 1.84 | 0.485 | 0.492 | 0.45 | 8850 |
| 1735078200 | 0.4831 | 0.0331 | 7.36 | 0.4831 | 0.4831 | 0.4831 | 3500 |
| 1734992400 | 0.45 | -0.02655 | -5.57 | 0.45 | 0.45 | 0.45 | 1150 |
| 1734733200 | 0.47655 | 0.0113 | 2.43 | 0.46135 | 0.4842 | 0.45615 | 1285 |
| 1734646800 | 0.46525 | -0.00475 | -1.01 | 0.5349 | 0.5349 | 0.46185 | 11400 |
| 1734560940 | 0.47 | 0.0969 | 25.97 | 0.46515 | 0.47 | 0.46325 | 15750 |
| 1734474360 | 0.3731 | -0.0429 | -10.31 | 0.3943 | 0.39995 | 0.3731 | 4200 |
| 1734388140 | 0.416 | 0.0064 | 1.56 | 0.416 | 0.416 | 0.416 | 150 |
| 1734128940 | 0.4096 | -0.0556 | -11.95 | 0.4491 | 0.4491 | 0.4062 | 5341 |
| 1734042480 | 0.4652 | 0.0367 | 8.56 | 0.4604 | 0.4815 | 0.4353 | 1930 |
| 1733955900 | 0.4285 | -0.03615 | -7.78 | 0.4285 | 0.4285 | 0.4285 | 2000 |
| 1733869200 | 0.46465 | 0 | 0.00 | 0.46465 | 0.46465 | 0.46465 | 0 |
| 1733782800 | 0.46465 | -0.04985 | -9.69 | 0.5748 | 0.5748 | 0.46465 | 8548 |
| 1733523600 | 0.5145 | -0.00316 | -0.61 | 0.5823 | 0.5823 | 0.5145 | 1954 |
| 1733437500 | 0.51766 | 0.00373 | 0.73 | 0.5245 | 0.54 | 0.51766 | 5675 |
| 1733350980 | 0.51393 | -0.02072 | -3.88 | 0.51393 | 0.51393 | 0.51393 | 100 |
| 1733264700 | 0.53465 | -0.03745 | -6.55 | 0.58 | 0.5832 | 0.53465 | 3969 |
| 1733178180 | 0.5721 | -0.0568 | -9.03 | 0.6631 | 0.6631 | 0.5721 | 2650 |
| 1732918200 | 0.6289 | -0.02079 | -3.20 | 0.6704 | 0.6704 | 0.6289 | 1150 |
| 1732746540 | 0.64969 | 0.00129 | 0.20 | 0.65804 | 0.6971 | 0.64969 | 1830 |
| 1732660140 | 0.6484 | -0.02577 | -3.82 | 0.6484 | 0.6484 | 0.6484 | 740 |
| 1732573500 | 0.67417 | 0 | 0.00 | 0.67417 | 0.67417 | 0.67417 | 0 |
| 1732314300 | 0.67417 | 0 | 0.00 | 0.67417 | 0.67417 | 0.67417 | 0 |
| 1732227900 | 0.67417 | 0.00687 | 1.03 | 0.661 | 0.68 | 0.6271 | 11350 |
| 1732141740 | 0.6673 | -0.0037 | -0.55 | 0.6673 | 0.6673 | 0.6673 | 100 |
| 1732055040 | 0.671 | 0 | 0.00 | 0.671 | 0.671 | 0.671 | 0 |
| 1731968640 | 0.671 | -0.002 | -0.30 | 0.671 | 0.671 | 0.671 | 2050 |
| 1731709260 | 0.673 | -0.01302 | -1.90 | 0.673 | 0.673 | 0.673 | 1200 |
| 1731622800 | 0.68602 | -0.02408 | -3.39 | 0.68602 | 0.68602 | 0.68602 | 1000 |
| 1731536760 | 0.7101 | -0.0135 | -1.87 | 0.6861 | 0.7101 | 0.6861 | 1850 |
| 1731450480 | 0.7236 | -0.0464 | -6.03 | 0.713871 | 0.7488 | 0.6742 | 6400 |
| 1731363600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1731104400 | 0.77 | 0.0088 | 1.16 | 0.7502 | 0.77 | 0.701985 | 7435 |
| 1731018540 | 0.7612 | 0.0432 | 6.02 | 0.739605 | 0.7612 | 0.7211 | 1528 |
| 1730931600 | 0.718 | -0.00516 | -0.71 | 0.7112 | 0.73096 | 0.6856 | 10269 |
| 1730845680 | 0.72316 | 0.04364 | 6.42 | 0.7 | 0.72316 | 0.7 | 17357 |
| 1730759160 | 0.67952 | 0.01252 | 1.88 | 0.6577499 | 0.67952 | 0.6577499 | 7000 |
| 1730496420 | 0.667 | 0.0411 | 6.57 | 0.667 | 0.667 | 0.667 | 6002 |
| 1730409780 | 0.6259 | -0.0553 | -8.12 | 0.6281 | 0.6516 | 0.6259 | 2520 |
| 1730323500 | 0.6812 | 0.0093 | 1.38 | 0.6307 | 0.6812 | 0.6307 | 1540 |
| 1730237280 | 0.6719 | -0.0123 | -1.80 | 0.6919999 | 0.7 | 0.6263 | 10110 |
| 1730150700 | 0.6842 | 0 | 0.00 | 0.6842 | 0.6842 | 0.6842 | 0 |
| 1729891500 | 0.6842 | 0.0238 | 3.60 | 0.6842 | 0.6842 | 0.6842 | 1700 |
| 1729805160 | 0.6604 | -0.00415 | -0.62 | 0.6125 | 0.6604 | 0.6125 | 2500 |
| 1729718940 | 0.66455 | 0.06365 | 10.59 | 0.66455 | 0.66455 | 0.66455 | 900 |
| 1729632300 | 0.6009 | -0.0296 | -4.69 | 0.6009 | 0.6009 | 0.6009 | 1500 |
| 1729545600 | 0.6304999 | 0 | 0.00 | 0.6096 | 0.6304999 | 0.6096 | 1250 |
| 1729286400 | 0.6304999 | 0.0562499 | 9.80 | 0.5699999 | 0.6304999 | 0.5699999 | 8900 |
| 1729200000 | 0.57425 | -0.02055 | -3.45 | 0.5617 | 0.57425 | 0.5617 | 2700 |
| 1729113960 | 0.5948 | 0.04225 | 7.65 | 0.5948 | 0.5948 | 0.5948 | 1398 |
| 1729027680 | 0.55255 | -0.1427 | -20.52 | 0.5905 | 0.5905 | 0.55255 | 2317 |
| 1728941220 | 0.69525 | 0.07615 | 12.30 | 0.5905 | 0.69525 | 0.5905 | 800 |
| 1728681900 | 0.6191 | -0.006 | -0.96 | 0.64385 | 0.64385 | 0.6191 | 913 |
| 1728595560 | 0.6251 | -0.07625 | -10.87 | 0.6882 | 0.6882 | 0.6251 | 8400 |
| 1728508800 | 0.70135 | 0.01675 | 2.45 | 0.6846 | 0.70135 | 0.6846 | 1198 |
| 1728422400 | 0.6846 | 0 | 0.00 | 0.6846 | 0.6846 | 0.6846 | 0 |
| 1728336000 | 0.6846 | -0.0188 | -2.67 | 0.7 | 0.7 | 0.67805 | 4059 |
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
