Premium
Accustem Sciences Inc (QB) (ACUT)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0375 | 7.93650793651 | 0.4725 | 0.51 | 0.361 | 9863 | 0.44732734 | CS |
| 4 | 0.272 | 114.285714286 | 0.238 | 0.597 | 0.2159 | 19520 | 0.43024873 | CS |
| 12 | 0.0904 | 21.5443279314 | 0.4196 | 0.597 | 0.2159 | 8937 | 0.39717161 | CS |
| 26 | 0.1689 | 49.5162708883 | 0.3411 | 0.67 | 0.2159 | 6552 | 0.42126464 | CS |
| 52 | -0.091 | -15.1414309484 | 0.601 | 0.7246 | 0.2159 | 5019 | 0.42886198 | CS |
| 156 | -1.14 | -69.0909090909 | 1.65 | 3 | 0.2159 | 4556 | 0.86145429 | CS |
| 260 | -1.14 | -69.0909090909 | 1.65 | 3 | 0.2159 | 4556 | 0.86145429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893200 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1736806800 | 0.431 | 0.0335 | 8.43 | 0.392 | 0.45 | 0.3911 | 1786 |
| 1736547720 | 0.3975 | -0.0525 | -11.67 | 0.361 | 0.3975 | 0.361 | 860 |
| 1736375340 | 0.45 | -0.0225 | -4.76 | 0.4725 | 0.5 | 0.45 | 26944 |
| 1736288940 | 0.4725 | 0.0125 | 2.72 | 0.45 | 0.4725 | 0.45 | 5645 |
| 1736202360 | 0.46 | -0.055625 | -10.79 | 0.45 | 0.597 | 0.45 | 14781 |
| 1735942980 | 0.515625 | 0.067625 | 15.09 | 0.425 | 0.5175 | 0.425 | 36230 |
| 1735856760 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1735683960 | 0.448 | 0.206375 | 85.41 | 0.2179 | 0.45 | 0.2159 | 114811 |
| 1735597740 | 0.241625 | -0.106275 | -30.55 | 0.3479 | 0.3479 | 0.2222 | 18032 |
| 1735338000 | 0.3479 | 0.1279 | 58.14 | 0.2201 | 0.3479 | 0.2201 | 1072 |
| 1735252020 | 0.22 | -0.018 | -7.56 | 0.278 | 0.28405 | 0.22 | 9522 |
| 1735078200 | 0.238 | -0.012 | -4.80 | 0.238 | 0.238 | 0.238 | 220 |
| 1734992400 | 0.25 | 0.0079 | 3.26 | 0.238 | 0.25 | 0.238 | 4333 |
| 1734733560 | 0.2421 | 0 | 0.00 | 0.2421 | 0.2421 | 0.2421 | 0 |
| 1734647160 | 0.2421 | 0 | 0.00 | 0.2421 | 0.2421 | 0.2421 | 0 |
| 1734560760 | 0.2421 | 0 | 0.00 | 0.2421 | 0.2421 | 0.2421 | 0 |
| 1734474360 | 0.2421 | 0.0001 | 0.04 | 0.242 | 0.2421 | 0.242 | 323 |
| 1734388140 | 0.242 | 0 | 0.00 | 0.242 | 0.278175 | 0.242 | 696 |
| 1734128940 | 0.242 | 0 | 0.00 | 0.31435 | 0.31435 | 0.242 | 642 |
| 1734042480 | 0.242 | 0 | 0.00 | 0.242 | 0.242 | 0.242 | 179 |
| 1733955900 | 0.242 | -0.028 | -10.37 | 0.3869 | 0.3869 | 0.242 | 1314 |
| 1733869200 | 0.27 | -0.025 | -8.47 | 0.295 | 0.295 | 0.27 | 14226 |
| 1733782800 | 0.295 | 0.0048 | 1.65 | 0.310625 | 0.4019 | 0.252 | 33701 |
| 1733523600 | 0.2902 | -0.1119 | -27.83 | 0.2802 | 0.2902 | 0.2802 | 323 |
| 1733437380 | 0.4021 | 0 | 0.00 | 0.4021 | 0.4021 | 0.4021 | 0 |
| 1733350980 | 0.4021 | 0.04605 | 12.93 | 0.329075 | 0.4021 | 0.302 | 16637 |
| 1733264700 | 0.35605 | 0.0184 | 5.45 | 0.3376 | 0.35605 | 0.3021 | 1471 |
| 1733178180 | 0.33765 | -0.02235 | -6.21 | 0.33765 | 0.33765 | 0.33765 | 10001 |
| 1732919340 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1732746540 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1732660140 | 0.36 | 0.00035 | 0.10 | 0.3001 | 0.36 | 0.3001 | 3660 |
| 1732573560 | 0.35965 | 0.029725 | 9.01 | 0.35965 | 0.35965 | 0.35965 | 102 |
| 1732314000 | 0.329925 | 0.007925 | 2.46 | 0.33135 | 0.33135 | 0.322 | 3514 |
| 1732227900 | 0.322 | 0.012 | 3.87 | 0.33005 | 0.33005 | 0.322 | 1017 |
| 1732141740 | 0.31 | 0.01 | 3.33 | 0.3001 | 0.31 | 0.3001 | 3244 |
| 1732054800 | 0.3 | -0.0339 | -10.15 | 0.31 | 0.31 | 0.3 | 3407 |
| 1731968640 | 0.3338999 | -0.086 | -20.48 | 0.3338999 | 0.3338999 | 0.3338999 | 105 |
| 1731709200 | 0.4199 | 0 | 0.00 | 0.4199 | 0.4199 | 0.4199 | 0 |
| 1731622800 | 0.4199 | 0.0599 | 16.64 | 0.38995 | 0.4199 | 0.38995 | 3031 |
| 1731536760 | 0.36 | -0.0595 | -14.18 | 0.3101 | 0.4194 | 0.3101 | 2834 |
| 1731450480 | 0.4195 | 0.0545 | 14.93 | 0.4195 | 0.4195 | 0.4195 | 2678 |
| 1731364140 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1731104940 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1731018540 | 0.365 | 0.0549 | 17.70 | 0.365 | 0.365 | 0.365 | 140 |
| 1730931600 | 0.3101 | 0 | 0.00 | 0.38495 | 0.38495 | 0.3101 | 4325 |
| 1730841780 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1730755380 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1730496180 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1730409780 | 0.3101 | -5.0E-5 | -0.02 | 0.3101 | 0.3101 | 0.3101 | 2571 |
| 1730323500 | 0.31015 | -0.01395 | -4.30 | 0.31015 | 0.31015 | 0.31015 | 110 |
| 1730237280 | 0.3241 | 0 | 0.00 | 0.3241 | 0.3241 | 0.3241 | 0 |
| 1730150880 | 0.3241 | -0.0955 | -22.76 | 0.3241 | 0.3241 | 0.3241 | 256 |
| 1729891560 | 0.4196 | 0 | 0.00 | 0.4196 | 0.4196 | 0.4196 | 0 |
| 1729805160 | 0.4196 | 0 | 0.00 | 0.402275 | 0.4196 | 0.35 | 12455 |
| 1729718940 | 0.4196 | 0.0696 | 19.89 | 0.4196 | 0.4196 | 0.4196 | 265 |
| 1729632480 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729546080 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729286880 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729200480 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729114080 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729027680 | 0.35 | -0.024 | -6.42 | 0.35 | 0.35 | 0.35 | 172 |
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
