Premium
Abaxx Technologies Inc (QX) (ABXXF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.131578947368 | 7.6 | 7.8 | 7.5 | 20496 | 7.61527753 | CS |
| 4 | -1.0799 | -12.4270705071 | 8.6899 | 8.901 | 7.5 | 26545 | 8.11720069 | CS |
| 12 | -0.8675 | -10.2329696255 | 8.4775 | 9.47 | 6.74 | 30709 | 8.15745365 | CS |
| 26 | -1.19 | -13.5227272727 | 8.8 | 10.4599 | 6.74 | 29356 | 8.36990805 | CS |
| 52 | -1.49 | -16.3736263736 | 9.1 | 12.75 | 6.74 | 24500 | 9.03160855 | CS |
| 156 | -0.43 | -5.34825870647 | 8.04 | 12.75 | 1.99425 | 41619 | 5.76972892 | CS |
| 260 | -1.6903 | -18.1746825371 | 9.3003 | 18 | 1.99425 | 63905 | 7.30030465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730931600 | 8.8975 | -0 | -0.03 | 8.88 | 9.2 | 8.877 | 31208 |
| 1730845680 | 8.9 | -0.01 | -0.11 | 8.93 | 9.11 | 8.85 | 34664 |
| 1730759160 | 8.91 | 0.5 | 5.92 | 8.6 | 9.15 | 8.5945 | 102244 |
| 1730496420 | 8.412 | 0.41 | 5.12 | 8.2 | 8.45 | 8.2 | 80480 |
| 1730409780 | 8.0026 | 0.28 | 3.66 | 7.915 | 8.0399999 | 7.726 | 49329 |
| 1730323500 | 7.72 | 0 | 0.06 | 7.7 | 7.7931 | 7.65 | 23702 |
| 1730237280 | 7.715 | -0.1 | -1.22 | 7.95 | 7.95 | 7.68 | 28168 |
| 1730150880 | 7.81 | 0.18 | 2.36 | 7.8 | 7.848 | 7.58 | 24925 |
| 1729891500 | 7.63 | 0.01 | 0.13 | 7.66 | 7.82 | 7.625 | 27517 |
| 1729805160 | 7.62 | -0.06 | -0.76 | 7.69 | 7.7 | 7.52 | 34212 |
| 1729718940 | 7.6783 | 0.25 | 3.34 | 7.7 | 7.77 | 7.6 | 34762 |
| 1729632300 | 7.43 | 0.52 | 7.55 | 7.3 | 7.83 | 7.262 | 51068 |
| 1729545600 | 6.9085 | -0.33 | -4.51 | 7.2 | 7.5409 | 6.74 | 97558 |
| 1729286400 | 7.235 | -0.32 | -4.17 | 7.8 | 7.8 | 7.2 | 32893 |
| 1729200000 | 7.55 | -0 | -0.01 | 7.59 | 7.6 | 7.53 | 14468 |
| 1729113960 | 7.550554 | -0.09 | -1.17 | 7.7897 | 7.7897 | 7.5 | 21020 |
| 1729027680 | 7.64 | -0.34 | -4.26 | 7.95 | 7.95 | 7.56 | 56058 |
| 1728941220 | 7.98 | 0.08 | 1.01 | 7.904 | 8.06 | 7.9 | 12429 |
| 1728681900 | 7.9 | -0.1 | -1.25 | 7.67 | 8.025 | 7.67 | 74438 |
| 1728595560 | 8 | -0.12 | -1.48 | 8.0808 | 8.1255 | 8 | 18172 |
| 1728508800 | 8.1199999 | -0.01 | -0.15 | 8.15 | 8.21 | 8.1 | 24186 |
| 1728422580 | 8.1325 | -0.05 | -0.58 | 8.15 | 8.2 | 8.13 | 5472 |
| 1728336000 | 8.18 | -0.12 | -1.45 | 8.3 | 8.3 | 8.15 | 12681 |
| 1728077220 | 8.3 | 0.08 | 0.92 | 8.21 | 8.33 | 8.21 | 7465 |
| 1727990760 | 8.224 | 0.1 | 1.28 | 8.09 | 8.26 | 8.07 | 7493 |
| 1727904000 | 8.1199999 | -0.25 | -2.93 | 8.39 | 8.39 | 8.1199999 | 30872 |
| 1727818140 | 8.365 | -0.05 | -0.54 | 8.4774999 | 8.49 | 8.35 | 12117 |
| 1727731380 | 8.41 | -0.08 | -0.94 | 8.52 | 8.52 | 8.41 | 18061 |
| 1727472000 | 8.49 | -0.01 | -0.12 | 8.65 | 8.65 | 8.45 | 20144 |
| 1727386200 | 8.5 | 0.01 | 0.15 | 8.65 | 8.65 | 8.44 | 37013 |
| 1727299200 | 8.487 | 0.04 | 0.48 | 8.45 | 8.5 | 8.45 | 19250 |
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
