Premium
Ocumetics Technology Corp (OTC)
TSXV
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 | -0.03 | -9.67741935484 | 0.31 | 0.31 | 0.265 | 28583 | 0.27623283 | CS |
| 4 | -0.005 | -1.75438596491 | 0.285 | 0.32 | 0.26 | 33378 | 0.2844945 | CS |
| 12 | -0.03 | -9.67741935484 | 0.31 | 0.33 | 0.26 | 20991 | 0.29759199 | CS |
| 26 | -0.08 | -22.2222222222 | 0.36 | 0.4 | 0.26 | 16960 | 0.31267408 | CS |
| 52 | -0.065 | -18.8405797101 | 0.345 | 0.4 | 0.26 | 14914 | 0.31321286 | CS |
| 156 | -0.01 | -3.44827586207 | 0.29 | 0.55 | 0.235 | 16729 | 0.33945209 | CS |
| 260 | -0.37 | -56.9230769231 | 0.65 | 0.86 | 0.235 | 19924 | 0.36931308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 12000 |
| 1745444400 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.275 | 48710 |
| 1745358000 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.265 | 18000 |
| 1745271600 | 0.27 | -0.005 | -1.82 | 0.3 | 0.3 | 0.27 | 20520 |
| 1744926000 | 0.275 | -0.015 | -5.17 | 0.31 | 0.31 | 0.275 | 27100 |
| 1744839600 | 0.29 | -0.03 | -9.38 | 0.315 | 0.315 | 0.29 | 14500 |
| 1744753200 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.315 | 12905 |
| 1744666800 | 0.32 | 0.06 | 23.08 | 0.29 | 0.32 | 0.29 | 65003 |
| 1744407600 | 0.26 | -0.015 | -5.45 | 0.2725 | 0.2725 | 0.26 | 30035 |
| 1744321200 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 9500 |
| 1744234800 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.27 | 15125 |
| 1744148400 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.275 | 5500 |
| 1744062000 | 0.28 | -0.01 | -3.45 | 0.29 | 0.3 | 0.28 | 19590 |
| 1743802800 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 11500 |
| 1743716400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 31500 |
| 1743630000 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 10500 |
| 1743543600 | 0.295 | 0.015 | 5.36 | 0.28 | 0.295 | 0.28 | 28102 |
| 1743457200 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 10466 |
| 1743198000 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.275 | 79975 |
| 1743111600 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 175650 |
| 1743025200 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.29 | 33200 |
| 1742938800 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 5950 |
| 1742852400 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.29 | 18000 |
| 1742593200 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.31 | 500 |
| 1742506800 | 0.305 | -0.015 | -4.69 | 0.305 | 0.305 | 0.29 | 22000 |
| 1742420400 | 0.32 | 0.015 | 4.92 | 0.31 | 0.32 | 0.31 | 5500 |
| 1742334000 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 7000 |
| 1742247600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1741988400 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.305 | 7000 |
| 1741902000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1000 |
| 1741815600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741729200 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 20000 |
| 1741642800 | 0.305 | -0.025 | -7.58 | 0.33 | 0.33 | 0.305 | 9026 |
| 1741387200 | 0.33 | 0 | 0.00 | 0.305 | 0.33 | 0.305 | 3500 |
| 1741300800 | 0.33 | 0.025 | 8.20 | 0.325 | 0.33 | 0.32 | 45500 |
| 1741214400 | 0.305 | -0.005 | -1.61 | 0.32 | 0.325 | 0.305 | 13014 |
| 1741128000 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 13564 |
| 1741041600 | 0.315 | 0 | 0.00 | 0.325 | 0.325 | 0.315 | 3010 |
| 1740782400 | 0.315 | -0.01 | -3.08 | 0.32 | 0.32 | 0.315 | 102500 |
| 1740696000 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.31 | 76980 |
| 1740609600 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.305 | 18433 |
| 1740523200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1740436800 | 0.3 | -0.03 | -9.09 | 0.305 | 0.305 | 0.3 | 26500 |
| 1740177600 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 10000 |
| 1740091200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1740004800 | 0.325 | 0.025 | 8.33 | 0.325 | 0.325 | 0.325 | 500 |
| 1739918400 | 0.3 | -0.02 | -6.25 | 0.325 | 0.325 | 0.3 | 16514 |
| 1739572800 | 0.32 | 0.015 | 4.92 | 0.325 | 0.325 | 0.32 | 5541 |
| 1739486400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1739400000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 10000 |
| 1739313600 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 500 |
| 1739227200 | 0.31 | -0.01 | -3.13 | 0.31 | 0.32 | 0.31 | 32784 |
| 1738968000 | 0.32 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 17640 |
| 1738881600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738795200 | 0.32 | 0.005 | 1.59 | 0.3 | 0.32 | 0.3 | 10118 |
| 1738708800 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.31 | 12500 |
| 1738622400 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 1000 |
| 1738363200 | 0.315 | 0.015 | 5.00 | 0.315 | 0.315 | 0.315 | 2000 |
| 1738276800 | 0.3 | -0.025 | -7.69 | 0.31 | 0.31 | 0.28 | 32005 |
| 1738190400 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 4027 |
| 1738104000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 15100 |
| 1738017600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 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
