Premium
Abaxx Technologies Inc (QX) (ABXXF)
USOTC
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 | -0.18 | -2.33766233766 | 7.7 | 7.8 | 7.16 | 26955 | 7.60165057 | CS |
| 4 | -0.81 | -9.72388955582 | 8.33 | 8.3335 | 7.16 | 31556 | 7.77169608 | CS |
| 12 | -1.22 | -13.9588100686 | 8.74 | 9.17 | 7 | 27333 | 8.03767018 | CS |
| 26 | -0.64 | -7.8431372549 | 8.16 | 9.47 | 6.74 | 27275 | 8.09909339 | CS |
| 52 | -4.68 | -38.3606557377 | 12.2 | 12.5 | 6.74 | 24503 | 8.70807677 | CS |
| 156 | 0.9509 | 14.4753466989 | 6.5691 | 12.75 | 1.99425 | 39315 | 5.68232851 | CS |
| 260 | -1.7803 | -19.1423932561 | 9.3003 | 18 | 1.99425 | 62869 | 7.30683553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 7.6175 | -0 | -0.03 | 7.777 | 7.785 | 7.587 | 22878 |
| 1738794000 | 7.62 | -0.03 | -0.39 | 7.65 | 7.8 | 7.62 | 20275 |
| 1738708080 | 7.65 | 0.15 | 2.00 | 7.72 | 7.75 | 7.63 | 27899 |
| 1738621740 | 7.5 | -0.19 | -2.47 | 7.25 | 7.648 | 7.16 | 40597 |
| 1738362000 | 7.69 | 0.09 | 1.18 | 7.7 | 7.7973 | 7.63 | 23126 |
| 1738276080 | 7.6 | 0.26 | 3.53 | 7.42 | 7.774437 | 7.265 | 42982 |
| 1738189740 | 7.340896 | -0.09 | -1.20 | 7.5 | 7.525 | 7.34 | 38116 |
| 1738103280 | 7.43 | -0.19 | -2.53 | 7.73 | 7.73 | 7.38 | 46177 |
| 1738016820 | 7.6225 | -0.22 | -2.86 | 7.84 | 7.84 | 7.58 | 38983 |
| 1737757440 | 7.847 | 0.1 | 1.25 | 7.815 | 7.98 | 7.8 | 26503 |
| 1737671220 | 7.75 | -0.07 | -0.83 | 7.91 | 7.994 | 7.75 | 26438 |
| 1737584640 | 7.815 | -0.06 | -0.70 | 7.85 | 7.98 | 7.698 | 24420 |
| 1737498540 | 7.87 | -0.1 | -1.25 | 8.05 | 8.05 | 7.836 | 36102 |
| 1737152880 | 7.97 | -0.1 | -1.24 | 8.03 | 8.25 | 7.75 | 57482 |
| 1737066420 | 8.07 | -0.13 | -1.54 | 8.19 | 8.273 | 8.07 | 10690 |
| 1736979720 | 8.196 | 0.07 | 0.81 | 8.248 | 8.27 | 8.1201 | 17425 |
| 1736893380 | 8.13 | -0.1 | -1.22 | 8.3335 | 8.3335 | 8.1 | 34584 |
| 1736806800 | 8.23 | 0.04 | 0.49 | 8.1424 | 8.2899999 | 8.1424 | 19229 |
| 1736547720 | 8.19 | -0.03 | -0.36 | 8.33 | 8.33 | 8.14 | 45657 |
| 1736375340 | 8.22 | -0.13 | -1.56 | 8.435 | 8.461 | 8.22 | 23139 |
| 1736288940 | 8.35 | 0.03 | 0.36 | 8.395 | 8.4 | 8.3 | 17201 |
| 1736202360 | 8.32 | 0.06 | 0.68 | 8.41 | 8.41 | 8.2925 | 23939 |
| 1735942980 | 8.264 | 0.07 | 0.90 | 8.23 | 8.33 | 8.19 | 28772 |
| 1735856700 | 8.19 | 0.44 | 5.68 | 7.9 | 8.3 | 7.85 | 24249 |
| 1735683960 | 7.75 | 0.11 | 1.37 | 7.65 | 7.75 | 7.65 | 19614 |
| 1735597740 | 7.645 | 0.07 | 0.99 | 8.35 | 8.35 | 7.64 | 14096 |
| 1735338000 | 7.57 | 0.01 | 0.13 | 7 | 7.59 | 7 | 14918 |
| 1735252020 | 7.56 | -0.05 | -0.66 | 7.59 | 7.6 | 7.5 | 21444 |
| 1735078200 | 7.61 | -0.08 | -1.04 | 7.74 | 7.74 | 7.57 | 4820 |
| 1734992400 | 7.69 | 0.13 | 1.65 | 7.6545 | 7.7 | 7.627 | 17436 |
| 1734733200 | 7.565 | -0.04 | -0.46 | 7.7125 | 7.8 | 7.5 | 25395 |
| 1734646800 | 7.6 | 0.04 | 0.49 | 7.795 | 7.795 | 7.55 | 23865 |
| 1734560940 | 7.563 | -0.08 | -1.01 | 7.77 | 7.77 | 7.55 | 7092 |
| 1734474360 | 7.64 | -0.06 | -0.78 | 7.6 | 7.688 | 7.58 | 28690 |
| 1734388140 | 7.7 | -0.1 | -1.28 | 7.875 | 7.92 | 7.674 | 39762 |
| 1734128940 | 7.8 | -0.01 | -0.11 | 8.0215 | 8.09 | 7.775 | 27576 |
| 1734042480 | 7.8085 | -0.34 | -4.14 | 8.14 | 8.22 | 7.78 | 70433 |
| 1733955900 | 8.146 | -0.19 | -2.33 | 8.3699999 | 8.38 | 8.11 | 20389 |
| 1733869200 | 8.34 | -0.16 | -1.88 | 8.6390999 | 8.6390999 | 8.2 | 29451 |
| 1733782800 | 8.5 | 0.12 | 1.40 | 8.55 | 8.63 | 8.5 | 14831 |
| 1733523600 | 8.3825 | -0.17 | -1.96 | 8.66 | 8.708 | 8.35 | 12952 |
| 1733437500 | 8.55 | 0.03 | 0.35 | 8.59 | 8.6065 | 8.53 | 18455 |
| 1733350980 | 8.52 | -0.23 | -2.63 | 8.75 | 8.8 | 8.45 | 17818 |
| 1733264700 | 8.75 | 0.03 | 0.34 | 8.76 | 8.8 | 8.6 | 21451 |
| 1733178180 | 8.72 | -0.11 | -1.25 | 8.585 | 8.8 | 8.585 | 13412 |
| 1732918200 | 8.83 | 0.37 | 4.37 | 8.675 | 8.83 | 8.6375 | 15154 |
| 1732746540 | 8.46 | -0.01 | -0.12 | 8.6965 | 8.901 | 8.26 | 71827 |
| 1732660140 | 8.47 | -0.15 | -1.74 | 8.6899 | 8.69 | 8.45 | 28359 |
| 1732573560 | 8.6199999 | 0.07 | 0.82 | 8.6 | 8.69 | 8.48 | 29966 |
| 1732314000 | 8.55 | 0.09 | 1.06 | 8.46 | 8.55 | 8.42 | 27158 |
| 1732227900 | 8.46 | 0.22 | 2.64 | 8.14 | 8.49 | 8.14 | 18476 |
| 1732141740 | 8.2425 | -0.61 | -6.92 | 8.705 | 8.81 | 8.21 | 50475 |
| 1732054800 | 8.855 | -0.09 | -0.95 | 8.9 | 8.9 | 8.624 | 39043 |
| 1731968640 | 8.94 | -0.12 | -1.37 | 9.0774 | 9.1 | 8.9 | 11117 |
| 1731709260 | 9.064 | 0.39 | 4.54 | 8.74 | 9.17 | 8.74 | 30996 |
| 1731622800 | 8.67 | -0.31 | -3.40 | 9.05 | 9.05 | 8.38 | 36445 |
| 1731536760 | 8.975 | -0.18 | -1.91 | 9.15 | 9.2 | 8.975 | 27484 |
| 1731450480 | 9.15 | -0.1 | -1.03 | 9.26 | 9.3 | 9.15 | 26742 |
| 1731363600 | 9.2449999 | 0.04 | 0.49 | 9 | 9.47 | 9 | 10160 |
| 1731104400 | 9.2 | 0.13 | 1.44 | 9.2781 | 9.381 | 9.2 | 15601 |
| 1731018540 | 9.0696999 | 0.17 | 1.94 | 8.9263 | 9.0696999 | 8.84 | 34244 |
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
