Premium
Appyea Inc (QB) (APYP)
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 | 0.00029 | 2.28346456693 | 0.0127 | 0.0135 | 0.012 | 3627 | 0.01306755 | CS |
| 4 | 0.00099 | 8.25 | 0.012 | 0.014 | 0.011 | 31012 | 0.01184982 | CS |
| 12 | -0.00101 | -7.21428571429 | 0.014 | 0.02 | 0.011 | 53236 | 0.0145253 | CS |
| 26 | -0.00526 | -28.8219178082 | 0.01825 | 0.024 | 0.011 | 52720 | 0.01511728 | CS |
| 52 | -0.02691 | -67.4436090226 | 0.0399 | 0.045 | 0.011 | 58818 | 0.02144624 | CS |
| 156 | 0.01249 | 2498 | 0.0005 | 0.17 | 0.0003 | 515615 | 0.00781229 | CS |
| 260 | 0.01294 | 25880 | 5.0E-5 | 0.17 | 1.0E-6 | 60795985 | 0.00219278 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.0135 | 0.0015 | 12.50 | 0.01299 | 0.0135 | 0.01299 | 3250 |
| 1738880400 | 0.012 | -0.0014 | -10.45 | 0.013 | 0.013 | 0.012 | 1227 |
| 1738794000 | 0.0134 | 0.0004 | 3.08 | 0.01349 | 0.01349 | 0.0134 | 2742 |
| 1738708080 | 0.013 | 0.0003 | 2.36 | 0.0132 | 0.0132 | 0.013 | 10014 |
| 1738621740 | 0.0127 | 0.0007 | 5.83 | 0.0127 | 0.0127 | 0.0127 | 900 |
| 1738362000 | 0.012 | 0 | 0.00 | 0.012 | 0.013 | 0.012 | 19685 |
| 1738276080 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 4213 |
| 1738189740 | 0.013 | 0.002 | 18.18 | 0.012 | 0.01349 | 0.012 | 3088 |
| 1738103280 | 0.011 | -0.003 | -21.43 | 0.01325 | 0.01325 | 0.011 | 750 |
| 1738016820 | 0.014 | 0.003 | 27.27 | 0.011 | 0.014 | 0.011 | 69944 |
| 1737757440 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 12757 |
| 1737671220 | 0.011 | -0.0023 | -17.29 | 0.0125 | 0.0125 | 0.011 | 337085 |
| 1737584640 | 0.0133 | 5.0E-5 | 0.38 | 0.01325 | 0.014 | 0.0125 | 7326 |
| 1737498540 | 0.01325 | 0 | 0.00 | 0.013025 | 0.01325 | 0.013025 | 4678 |
| 1737152880 | 0.01325 | 0.00075 | 6.00 | 0.013025 | 0.01355 | 0.013025 | 33974 |
| 1737066420 | 0.0125 | 0 | 0.00 | 0.01325 | 0.01325 | 0.0125 | 666 |
| 1736979720 | 0.0125 | -0.00074 | -5.59 | 0.0125 | 0.0125 | 0.0125 | 322 |
| 1736893380 | 0.01324 | 0.0007 | 5.58 | 0.01324 | 0.01324 | 0.01324 | 100 |
| 1736806800 | 0.01254 | -0.00045 | -3.46 | 0.012 | 0.0135 | 0.012 | 76500 |
| 1736547720 | 0.01299 | 0.000565 | 4.55 | 0.012 | 0.013 | 0.012 | 1857 |
| 1736375340 | 0.012425 | -0.000515 | -3.98 | 0.012425 | 0.012425 | 0.012425 | 1057 |
| 1736288940 | 0.01294 | -0.00106 | -7.57 | 0.014 | 0.014 | 0.012 | 1350 |
| 1736202360 | 0.014 | 0.002 | 16.67 | 0.01365 | 0.01437 | 0.01365 | 98741 |
| 1735942980 | 0.012 | -0.00075 | -5.88 | 0.012 | 0.0127499 | 0.012 | 14181 |
| 1735856700 | 0.0127499 | -0.00105 | -7.61 | 0.0127499 | 0.0127499 | 0.0127499 | 20403 |
| 1735683960 | 0.0138 | 0.0025 | 22.12 | 0.0113 | 0.015 | 0.0113 | 98147 |
| 1735597740 | 0.0113 | -0.0019 | -14.39 | 0.0113 | 0.01325 | 0.0113 | 17126 |
| 1735338000 | 0.0132 | -0.001025 | -7.21 | 0.0139 | 0.0139 | 0.0112 | 95250 |
| 1735252020 | 0.014225 | 0.000325 | 2.34 | 0.0139 | 0.014225 | 0.0139 | 2250 |
| 1735078200 | 0.0139 | -0.00049 | -3.41 | 0.01469 | 0.01469 | 0.0139 | 6625 |
| 1734992400 | 0.01439 | -7.0E-5 | -0.48 | 0.0139 | 0.0147 | 0.0139 | 24360 |
| 1734733200 | 0.01446 | 0.00016 | 1.12 | 0.0139 | 0.016 | 0.0139 | 87346 |
| 1734646800 | 0.0143 | 2.5E-5 | 0.18 | 0.01438 | 0.01438 | 0.0143 | 3525 |
| 1734560940 | 0.014275 | 0.000275 | 1.96 | 0.01446 | 0.0153 | 0.014275 | 12014 |
| 1734474360 | 0.014 | 7.5E-5 | 0.54 | 0.01469 | 0.0155 | 0.0139 | 44055 |
| 1734388140 | 0.013925 | -0.000725 | -4.95 | 0.0112 | 0.01464 | 0.0112 | 5227 |
| 1734128940 | 0.01465 | 0.00115 | 8.52 | 0.0152 | 0.0152 | 0.01465 | 592 |
| 1734042480 | 0.0135 | 0.0004 | 3.05 | 0.0157 | 0.0157 | 0.0134 | 7230 |
| 1733955900 | 0.0131 | -0.0004 | -2.96 | 0.0134 | 0.01625 | 0.0131 | 33725 |
| 1733869200 | 0.0135 | -0.001 | -6.90 | 0.015725 | 0.015725 | 0.013 | 237523 |
| 1733782800 | 0.0145 | -0.0004 | -2.68 | 0.0145 | 0.018 | 0.0145 | 133423 |
| 1733523600 | 0.0149 | -0.002 | -11.83 | 0.01595 | 0.01625 | 0.0145 | 90330 |
| 1733437500 | 0.0168999 | -0.000125 | -0.73 | 0.017 | 0.01704 | 0.01555 | 113064 |
| 1733350980 | 0.0170249 | -0.0008 | -4.49 | 0.0171 | 0.0171 | 0.0170249 | 187217 |
| 1733264700 | 0.017825 | -0.000175 | -0.97 | 0.0179 | 0.02 | 0.0171 | 40183 |
| 1733178180 | 0.018 | -0.0005 | -2.70 | 0.017 | 0.018 | 0.017 | 132100 |
| 1732918200 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 377 |
| 1732746540 | 0.0185 | 0.0015 | 8.82 | 0.017 | 0.0185 | 0.0159 | 31668 |
| 1732660140 | 0.017 | 0 | 0.00 | 0.0148 | 0.017 | 0.0148 | 50210 |
| 1732573560 | 0.017 | 0.0013 | 8.28 | 0.015 | 0.017 | 0.015 | 255080 |
| 1732314000 | 0.0157 | 0.0002 | 1.29 | 0.015 | 0.0157 | 0.015 | 7035 |
| 1732227900 | 0.0155 | 0.001375 | 9.73 | 0.01499 | 0.016 | 0.0135 | 123467 |
| 1732141740 | 0.014125 | -2.5E-5 | -0.18 | 0.01545 | 0.01545 | 0.013 | 259556 |
| 1732054800 | 0.01415 | -0.00085 | -5.67 | 0.01505 | 0.0155 | 0.01415 | 13778 |
| 1731968640 | 0.015 | 0.0015 | 11.11 | 0.014 | 0.015 | 0.0129 | 88665 |
| 1731709260 | 0.0135 | 0 | 0.00 | 0.014 | 0.014 | 0.013 | 35649 |
| 1731622800 | 0.0135 | -0.00085 | -5.92 | 0.015 | 0.015 | 0.0135 | 1933 |
| 1731536760 | 0.01435 | -0.000195 | -1.34 | 0.015 | 0.015 | 0.0142 | 29695 |
| 1731450480 | 0.014545 | -0.000105 | -0.72 | 0.0143 | 0.015 | 0.0143 | 26628 |
| 1731363600 | 0.01465 | 0.0004 | 2.81 | 0.0142 | 0.015 | 0.0142 | 65701 |
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
