Premium
Quantum eMotion Inc (34Q0)
TG
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 | 0.19 | 20.8791208791 | 0.91 | 1.65 | 0.5799999 | 1760897 | 0.78533835 | DE |
| 4 | 0.987 | 873.451327434 | 0.113 | 1.65 | 0.105 | 1149897 | 0.54764932 | DE |
| 12 | 1.008 | 1095.65217391 | 0.092 | 1.65 | 0.069 | 557196 | 0.53296635 | DE |
| 26 | 1.0215 | 1301.27388535 | 0.0785 | 1.65 | 0.065 | 274752 | 0.51248828 | DE |
| 52 | 1.0702 | 3591.27516779 | 0.0298 | 1.65 | 0.0298 | 159307 | 0.48221034 | DE |
| 156 | 1.0534 | 2260.51502146 | 0.0466 | 1.65 | 0.022 | 131529 | 0.4724363 | DE |
| 260 | 1.0534 | 2260.51502146 | 0.0466 | 1.65 | 0.022 | 131529 | 0.4724363 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 0.985 | 0.4050001 | 69.83 | 1.23 | 1.23 | 0.68 | 1616739 |
| 1735853220 | 0.5799999 | -0.275 | -32.16 | 1.19 | 1.65 | 0.5799999 | 2102461 |
| 1735594020 | 0.855 | 0.125 | 17.12 | 0.91 | 1.03 | 0.715 | 1563490 |
| 1735334820 | 0.73 | 0.372 | 103.91 | 0.52 | 0.8199999 | 0.51 | 2993861 |
| 1734989220 | 0.358 | 0.078 | 27.86 | 0.294 | 0.394 | 0.294 | 955099 |
| 1734730020 | 0.28 | 0.06 | 27.27 | 0.242 | 0.308 | 0.218 | 775760 |
| 1734643620 | 0.22 | -0.08 | -26.67 | 0.292 | 0.342 | 0.216 | 727972 |
| 1734557220 | 0.3 | -0.172 | -36.44 | 0.466 | 0.474 | 0.276 | 830561 |
| 1734470820 | 0.472 | -0.026 | -5.22 | 0.53 | 0.545 | 0.404 | 943107 |
| 1734384420 | 0.498 | 0.248 | 99.20 | 0.272 | 0.54 | 0.27 | 2418295 |
| 1734125220 | 0.25 | 0.063 | 33.69 | 0.185 | 0.262 | 0.185 | 504220 |
| 1734038820 | 0.187 | -0.073 | -28.08 | 0.2839999 | 0.314 | 0.179 | 1405829 |
| 1733952420 | 0.26 | 0.155 | 147.62 | 0.131 | 0.27 | 0.13 | 398658 |
| 1733866020 | 0.105 | -0.008 | -7.08 | 0.108 | 0.108 | 0.105 | 3602 |
| 1733779620 | 0.113 | 0.002 | 1.80 | 0.113 | 0.113 | 0.113 | 8800 |
| 1733520420 | 0.111 | 0 | 0.00 | 0.111 | 0.111 | 0.111 | 0 |
| 1733434020 | 0.111 | -0.009 | -7.50 | 0.111 | 0.111 | 0.111 | 32500 |
| 1733347620 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1733261220 | 0.12 | 0 | 0.00 | 0.118 | 0.122 | 0.113 | 67705 |
| 1733174820 | 0.12 | 0.007 | 6.19 | 0.111 | 0.12 | 0.111 | 9000 |
| 1732915620 | 0.113 | 0.023 | 25.56 | 0.113 | 0.118 | 0.113 | 110431 |
| 1732829220 | 0.09 | 0.0065 | 7.78 | 0.09 | 0.09 | 0.09 | 1000 |
| 1732742820 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1732656420 | 0.0835 | 0.001 | 1.21 | 0.0869999 | 0.0869999 | 0.0835 | 11500 |
| 1732570020 | 0.0825 | 0.013 | 18.71 | 0.077 | 0.0825 | 0.077 | 22000 |
| 1732310820 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1732224420 | 0.0695 | -0.0065 | -8.55 | 0.0765 | 0.0765 | 0.0695 | 10100 |
| 1732137960 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1732051560 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1731965160 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1731705960 | 0.076 | -0.002 | -2.56 | 0.069 | 0.076 | 0.069 | 11000 |
| 1731619560 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1731533160 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1731446760 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1731360360 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1731101160 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1731014760 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1730928360 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1730841960 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1730755560 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1730496360 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1730409960 | 0.078 | -0.0005 | -0.64 | 0.078 | 0.078 | 0.078 | 2000 |
| 1730323560 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
| 1730237160 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
| 1730150760 | 0.0785 | -0.0035 | -4.27 | 0.085 | 0.085 | 0.0785 | 16000 |
| 1729888020 | 0.082 | -0.01 | -10.87 | 0.082 | 0.082 | 0.082 | 4000 |
| 1729801560 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1729715160 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1729628760 | 0.092 | -0.0005 | -0.54 | 0.092 | 0.092 | 0.092 | 1000 |
| 1729542360 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0925 | 0 |
| 1729283160 | 0.0925 | 0.0045 | 5.11 | 0.0925 | 0.0925 | 0.0925 | 17800 |
| 1729196760 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1729110360 | 0.088 | 0.0010001 | 1.15 | 0.0859999 | 0.088 | 0.0859999 | 116279 |
| 1729023960 | 0.0869999 | -0.009 | -9.38 | 0.0955 | 0.101 | 0.0869999 | 103073 |
| 1728937620 | 0.096 | 0.0205 | 27.15 | 0.092 | 0.099 | 0.092 | 46427 |
| 1728678360 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1728591960 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1728505560 | 0.0755 | 0.0075 | 11.03 | 0.0755 | 0.0755 | 0.0755 | 21000 |
| 1728419160 | 0.068 | -0.0075 | -9.93 | 0.0714999 | 0.075 | 0.068 | 31000 |
| 1728332760 | 0.0755 | 0.0045001 | 6.34 | 0.0755 | 0.0755 | 0.0755 | 26000 |
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
