Premium
Liberty Defense Holdiings LTD (SCAN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 0.85 | 0 | 0.00 | 0.86 | 0.9 | 0.81 | 65966 |
| 1735598400 | 0.85 | 0.05 | 6.25 | 0.84 | 0.85 | 0.78 | 52500 |
| 1735339200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 11480 |
| 1735069200 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 16161 |
| 1734993600 | 0.85 | 0.05 | 6.25 | 0.8 | 0.85 | 0.8 | 14757 |
| 1734734400 | 0.8 | -0.08 | -9.09 | 0.81 | 0.81 | 0.79 | 108700 |
| 1734648000 | 0.88 | 0.0600001 | 7.32 | 0.87 | 0.88 | 0.87 | 7800 |
| 1734561600 | 0.8199999 | -0.02 | -2.38 | 0.81 | 0.8199999 | 0.78 | 27116 |
| 1734475200 | 0.84 | -0.04 | -4.55 | 0.85 | 0.85 | 0.84 | 26150 |
| 1734388800 | 0.88 | -0.01 | -1.12 | 0.92 | 0.92 | 0.85 | 51451 |
| 1734129600 | 0.89 | 0.02 | 2.30 | 0.85 | 0.9 | 0.79 | 76645 |
| 1734043200 | 0.87 | 0.22 | 33.85 | 0.7 | 0.89 | 0.7 | 189218 |
| 1733956800 | 0.65 | -0.02 | -2.99 | 0.68 | 0.68 | 0.63 | 249273 |
| 1733870400 | 0.67 | 0.04 | 6.35 | 0.63 | 0.75 | 0.61 | 159863 |
| 1733784000 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 14565 |
| 1733524800 | 0.64 | 0.04 | 6.67 | 0.6 | 0.65 | 0.6 | 85938 |
| 1733438400 | 0.6 | -0.08 | -11.76 | 0.61 | 0.65 | 0.6 | 171419 |
| 1733352000 | 0.68 | 0.06 | 9.68 | 0.62 | 0.68 | 0.5699999 | 102450 |
| 1733265600 | 0.62 | -0.04 | -6.06 | 0.66 | 0.73 | 0.62 | 79508 |
| 1733179200 | 0.66 | 0.06 | 10.00 | 0.64 | 0.7 | 0.64 | 65343 |
| 1732920000 | 0.6 | 0.17 | 39.53 | 0.44 | 0.63 | 0.44 | 217823 |
| 1732833600 | 0.43 | 0.01 | 2.38 | 0.42 | 0.44 | 0.38 | 135515 |
| 1732747200 | 0.42 | -0.04 | -8.70 | 0.43 | 0.46 | 0.42 | 17120 |
| 1732660800 | 0.46 | 0.41 | 820.00 | 0.56 | 0.6 | 0.4099999 | 19723 |
| 1732574400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 344356 |
| 1732315200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 157783 |
| 1732228800 | 0.055 | 0.005 | 10.00 | 0.06 | 0.06 | 0.055 | 212100 |
| 1732142400 | 0.05 | -0.015 | -23.08 | 0.06 | 0.06 | 0.05 | 152962 |
| 1732056000 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.055 | 281000 |
| 1731969600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 30000 |
| 1731710400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 36000 |
| 1731624000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1500 |
| 1731537600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 571797 |
| 1731451200 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.05 | 893057 |
| 1731364800 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 15100 |
| 1731105600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 37500 |
| 1731019200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 232755 |
| 1730932800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 6700 |
| 1730846400 | 0.075 | -0.01 | -11.76 | 0.085 | 0.085 | 0.075 | 420250 |
| 1730760000 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 23000 |
| 1730497200 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 108912 |
| 1730410800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 96200 |
| 1730324400 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 68000 |
| 1730238000 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 160000 |
| 1730151600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 111773 |
| 1729892400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 30000 |
| 1729806000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 41650 |
| 1729719600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 152513 |
| 1729633200 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 7140 |
| 1729546800 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.09 | 171400 |
| 1729287600 | 0.095 | -0.005 | -5.00 | 0.105 | 0.11 | 0.095 | 855340 |
| 1729201200 | 0.1 | 0.02 | 25.00 | 0.08 | 0.11 | 0.08 | 1563000 |
| 1729114800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 130050 |
| 1729028400 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 293610 |
| 1728682800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 29000 |
| 1728596400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 98020 |
| 1728510000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1728423600 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 5000 |
| 1728337200 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 336050 |
| 1728078000 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.08 | 445222 |
| 1727991600 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.08 | 255000 |
| 1727905200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 27000 |
| 1727818800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 257733 |
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
