Premium
Commerce Resources Corp (D7H0)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 0.0565 | 0.0015 | 2.73 | 0.058 | 0.058 | 0.0565 | 26700 |
| 1736198820 | 0.055 | -0.0085 | -13.39 | 0.055 | 0.055 | 0.055 | 4000 |
| 1735939620 | 0.0635 | 0 | 0.00 | 0.0525 | 0.0635 | 0.0525 | 6500 |
| 1735853220 | 0.0635 | 0.0135 | 27.00 | 0.0635 | 0.0635 | 0.0635 | 1000 |
| 1735594020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735334820 | 0.05 | -0.0025 | -4.76 | 0.05 | 0.05 | 0.05 | 55183 |
| 1734989220 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0505 | 40550 |
| 1734730020 | 0.0525 | 0.002 | 3.96 | 0.0505 | 0.0525 | 0.0505 | 14510 |
| 1734643620 | 0.0505 | -0.001 | -1.94 | 0.055 | 0.055 | 0.0505 | 41800 |
| 1734557220 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1734470820 | 0.0515 | 0.0005001 | 0.98 | 0.0515 | 0.0515 | 0.0515 | 78400 |
| 1734384420 | 0.0509999 | 0 | 0.00 | 0.055 | 0.056 | 0.0509999 | 42017 |
| 1734125220 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 5000 |
| 1734038820 | 0.0509999 | -0.004 | -7.27 | 0.053 | 0.0535 | 0.0505 | 299130 |
| 1733952420 | 0.055 | 0.0025 | 4.76 | 0.0505 | 0.055 | 0.0505 | 2000 |
| 1733866020 | 0.0525 | 0.0045 | 9.38 | 0.0505 | 0.0525 | 0.0505 | 19022 |
| 1733779620 | 0.048 | -0.0045 | -8.57 | 0.0455 | 0.0525 | 0.0455 | 11700 |
| 1733520420 | 0.0525 | 0.0045 | 9.38 | 0.0455 | 0.0525 | 0.0455 | 1533 |
| 1733434020 | 0.048 | -0.0075 | -13.51 | 0.059 | 0.059 | 0.048 | 64328 |
| 1733347620 | 0.0555 | 0 | 0.00 | 0.0555 | 0.056 | 0.0555 | 15650 |
| 1733261220 | 0.0555 | 0 | 0.00 | 0.0555 | 0.06 | 0.0555 | 37073 |
| 1733174820 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 2720 |
| 1732915620 | 0.0555 | 0.0005 | 0.91 | 0.0555 | 0.0555 | 0.0555 | 810 |
| 1732829220 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732742820 | 0.055 | -0.002 | -3.51 | 0.05 | 0.0555 | 0.0445 | 45405 |
| 1732656420 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1732570020 | 0.057 | 0.003 | 5.56 | 0.0505 | 0.057 | 0.0505 | 115430 |
| 1732310820 | 0.054 | -0.0025 | -4.42 | 0.054 | 0.054 | 0.054 | 50 |
| 1732224420 | 0.0565 | -0.003 | -5.04 | 0.064 | 0.064 | 0.0565 | 47200 |
| 1732138020 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1732051620 | 0.0595 | -0.006 | -9.16 | 0.069 | 0.069 | 0.0595 | 1180 |
| 1731965160 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 0 |
| 1731705960 | 0.0655 | -0.0015 | -2.24 | 0.0655 | 0.0655 | 0.0655 | 3650 |
| 1731619560 | 0.067 | -0.004 | -5.63 | 0.0704999 | 0.0704999 | 0.063 | 39800 |
| 1731533160 | 0.0709999 | -0.0015 | -2.07 | 0.0724999 | 0.074 | 0.0709999 | 45479 |
| 1731446820 | 0.0724999 | -0.005 | -6.45 | 0.0724999 | 0.0724999 | 0.0724999 | 23200 |
| 1731360420 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1731101220 | 0.0775 | -0.01 | -11.43 | 0.081 | 0.081 | 0.0775 | 16000 |
| 1731014760 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1730928360 | 0.0875 | 0.0095 | 12.18 | 0.0875 | 0.0875 | 0.0875 | 1000 |
| 1730841960 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1730755560 | 0.078 | -0.005 | -6.02 | 0.078 | 0.078 | 0.078 | 200 |
| 1730496360 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1730409960 | 0.083 | -0.032 | -27.83 | 0.09 | 0.09 | 0.083 | 9600 |
| 1730319960 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1730233560 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1730147160 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1729887960 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1729801560 | 0.115 | 0.0225 | 24.32 | 0.115 | 0.115 | 0.115 | 7000 |
| 1729715160 | 0.0925 | -0.0085 | -8.42 | 0.0925 | 0.0925 | 0.0925 | 3800 |
| 1729628760 | 0.101 | 0.0125 | 14.12 | 0.0985 | 0.101 | 0.0985 | 47500 |
| 1729542360 | 0.0885 | -0.0005 | -0.56 | 0.0885 | 0.0885 | 0.0885 | 5300 |
| 1729283160 | 0.089 | -0.016 | -15.24 | 0.089 | 0.089 | 0.089 | 2800 |
| 1729196760 | 0.105 | 0.005 | 5.00 | 0.103 | 0.112 | 0.103 | 26000 |
| 1729110360 | 0.1 | 0.0130001 | 14.94 | 0.089 | 0.101 | 0.089 | 87543 |
| 1729023960 | 0.0869999 | -0.0125 | -12.56 | 0.0869999 | 0.0869999 | 0.0869999 | 30000 |
| 1728937620 | 0.0995 | 0.011 | 12.43 | 0.0995 | 0.0995 | 0.0995 | 30000 |
| 1728678360 | 0.0885 | 0.003 | 3.51 | 0.0885 | 0.0885 | 0.0885 | 30000 |
| 1728591960 | 0.0855 | 0.012 | 16.33 | 0.0719999 | 0.0855 | 0.0719999 | 26000 |
| 1728505560 | 0.0735 | -0.011 | -13.02 | 0.0735 | 0.0735 | 0.0735 | 16700 |
| 1728419160 | 0.0845 | 0.0055 | 6.96 | 0.0845 | 0.0845 | 0.0845 | 15000 |
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
