Premium
ADM Endeavors Inc (QB) (ADMQ)
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 | -0.0023 | -5.35506402794 | 0.04295 | 0.0447 | 0.04065 | 11634 | 0.04185178 | CS |
| 4 | -0.00335 | -7.61363636364 | 0.044 | 0.0499 | 0.03975 | 44313 | 0.04253684 | CS |
| 12 | -0.00455 | -10.0663716814 | 0.0452 | 0.0545 | 0.0381 | 48891 | 0.04508234 | CS |
| 26 | -0.01035 | -20.2941176471 | 0.051 | 0.0643 | 0.0381 | 46537 | 0.04964017 | CS |
| 52 | -0.01035 | -20.2941176471 | 0.051 | 0.0658 | 0.037 | 63149 | 0.05301836 | CS |
| 156 | -0.01985 | -32.8099173554 | 0.0605 | 0.0814 | 0.02135 | 64332 | 0.04713381 | CS |
| 260 | -0.95935 | -95.935 | 1 | 1 | 0.02135 | 138970 | 0.07027108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794540 | 0.04065 | 0 | 0.00 | 0.04065 | 0.04065 | 0.04065 | 0 |
| 1738708140 | 0.04065 | 0 | 0.00 | 0.04065 | 0.04065 | 0.04065 | 0 |
| 1738621740 | 0.04065 | -0.00405 | -9.06 | 0.041 | 0.041 | 0.04065 | 19235 |
| 1738362000 | 0.0446999 | 0.0026999 | 6.43 | 0.0446999 | 0.0446999 | 0.0446999 | 100 |
| 1738276080 | 0.042 | -0.00094 | -2.19 | 0.042 | 0.042 | 0.042 | 7200 |
| 1738189740 | 0.04294 | 0.00194 | 4.73 | 0.04295 | 0.04295 | 0.041 | 20000 |
| 1738103280 | 0.041 | -0.0039 | -8.69 | 0.041 | 0.041 | 0.041 | 55000 |
| 1738016820 | 0.0449 | -0.0001 | -0.22 | 0.0499 | 0.0499 | 0.04 | 12098 |
| 1737757620 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737671220 | 0.045 | 0.0039 | 9.49 | 0.04005 | 0.045 | 0.04 | 138945 |
| 1737584640 | 0.0411 | -0.0027 | -6.16 | 0.0429999 | 0.0429999 | 0.0411 | 43603 |
| 1737498540 | 0.0438 | 0.0027 | 6.57 | 0.0429999 | 0.0438 | 0.0425 | 46500 |
| 1737152820 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1737066420 | 0.0411 | 0.0010001 | 2.49 | 0.0400999 | 0.0411 | 0.0400999 | 35399 |
| 1736979720 | 0.0400999 | -0.0024 | -5.65 | 0.0400999 | 0.0400999 | 0.0400999 | 40000 |
| 1736893380 | 0.0425 | 0.0025 | 6.25 | 0.04 | 0.0451 | 0.04 | 40000 |
| 1736806800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.03975 | 121506 |
| 1736547720 | 0.045 | 0.00015 | 0.33 | 0.0453 | 0.0453 | 0.04485 | 71015 |
| 1736375340 | 0.04485 | 0.00195 | 4.55 | 0.044 | 0.04485 | 0.044 | 14100 |
| 1736288940 | 0.0429 | 0.000825 | 1.96 | 0.0421 | 0.0429 | 0.0421 | 3500 |
| 1736202360 | 0.042075 | 0.003775 | 9.86 | 0.041 | 0.042075 | 0.041 | 5653 |
| 1735942980 | 0.0383 | -0.00355 | -8.48 | 0.0383 | 0.0383 | 0.0383 | 17500 |
| 1735856700 | 0.04185 | 0.00375 | 9.84 | 0.04184 | 0.04185 | 0.0382 | 28470 |
| 1735683960 | 0.0381 | -0.001925 | -4.81 | 0.0381 | 0.0381 | 0.0381 | 3030 |
| 1735597740 | 0.040025 | 2.5E-5 | 0.06 | 0.0382 | 0.040025 | 0.0382 | 6079 |
| 1735338000 | 0.04 | -0.00375 | -8.57 | 0.0437 | 0.0437 | 0.04 | 50000 |
| 1735252020 | 0.04375 | -0.00125 | -2.78 | 0.04375 | 0.04375 | 0.04375 | 924 |
| 1735078200 | 0.045 | 0.0069 | 18.11 | 0.04 | 0.045 | 0.04 | 24800 |
| 1734992400 | 0.0381 | 0 | 0.00 | 0.0381 | 0.0381 | 0.0381 | 150 |
| 1734733200 | 0.0381 | -0.0015 | -3.79 | 0.0381 | 0.0381 | 0.0381 | 30000 |
| 1734646800 | 0.0396 | -0.0004 | -1.00 | 0.041 | 0.041 | 0.0396 | 50450 |
| 1734560940 | 0.04 | -0.001 | -2.44 | 0.0419 | 0.0419 | 0.04 | 59250 |
| 1734474360 | 0.041 | -0.004625 | -10.14 | 0.0453 | 0.0453 | 0.041 | 173500 |
| 1734388140 | 0.045625 | 0.000325 | 0.72 | 0.045 | 0.04575 | 0.045 | 23000 |
| 1734128940 | 0.0453 | -0.00044 | -0.96 | 0.0453 | 0.0453 | 0.0453 | 9700 |
| 1734042480 | 0.04574 | 0.00164 | 3.72 | 0.04695 | 0.04695 | 0.044 | 113700 |
| 1733955900 | 0.0441 | -0.0019 | -4.13 | 0.047 | 0.049 | 0.0441 | 77400 |
| 1733869200 | 0.046 | -0.00199 | -4.15 | 0.046 | 0.049 | 0.046 | 21417 |
| 1733782800 | 0.04799 | -0.000885 | -1.81 | 0.0487 | 0.0487 | 0.04799 | 40500 |
| 1733523600 | 0.048875 | 0.000675 | 1.40 | 0.0485 | 0.049625 | 0.0485 | 56050 |
| 1733437500 | 0.0482 | 0.00095 | 2.01 | 0.0482 | 0.0482 | 0.0482 | 1000 |
| 1733350980 | 0.04725 | -0.00275 | -5.50 | 0.046 | 0.049 | 0.046 | 52511 |
| 1733264700 | 0.05 | -0.0038 | -7.06 | 0.05195 | 0.05195 | 0.049 | 80150 |
| 1733177400 | 0.0538 | 0 | 0.00 | 0.0538 | 0.0538 | 0.0538 | 0 |
| 1732918200 | 0.0538 | 0.0103001 | 23.68 | 0.0538 | 0.0538 | 0.0538 | 3000 |
| 1732746540 | 0.0434999 | -0.011 | -20.18 | 0.0545 | 0.0545 | 0.042 | 270200 |
| 1732660140 | 0.0545 | 0.0067 | 14.02 | 0.0478 | 0.0545 | 0.0478 | 54000 |
| 1732573560 | 0.0478 | 0.0028 | 6.22 | 0.0478 | 0.0478 | 0.0478 | 5000 |
| 1732314300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732227900 | 0.045 | 0.0020001 | 4.65 | 0.0545 | 0.0545 | 0.045 | 14700 |
| 1732141740 | 0.0429999 | -0.011 | -20.37 | 0.04775 | 0.04775 | 0.0429999 | 78090 |
| 1732055040 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731968640 | 0.054 | 0 | 0.00 | 0.05225 | 0.054 | 0.052 | 35158 |
| 1731709260 | 0.054 | 0.0088 | 19.47 | 0.04 | 0.0545 | 0.04 | 290203 |
| 1731623160 | 0.0452 | 0 | 0.00 | 0.0452 | 0.0452 | 0.0452 | 0 |
| 1731536760 | 0.0452 | -0.00125 | -2.69 | 0.0452 | 0.0452 | 0.0452 | 3000 |
| 1731450000 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1731363600 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1731104400 | 0.04645 | -0.00155 | -3.23 | 0.045725 | 0.04645 | 0.045348 | 16000 |
| 1731018000 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1730931600 | 0.048 | -0.0001 | -0.21 | 0.04799 | 0.048 | 0.045 | 85000 |
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
