Premium
Aston Bay Holdings Ltd (QB) (ATBHF)
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 | 0.01155 | 30.6772908367 | 0.03765 | 0.0492 | 0.03765 | 21698 | 0.04317461 | CS |
| 4 | 0.00145 | 3.03664921466 | 0.04775 | 0.0492 | 0.031 | 46764 | 0.03822663 | CS |
| 12 | -0.02594 | -34.5222251797 | 0.07514 | 0.0793 | 0.031 | 37970 | 0.04708665 | CS |
| 26 | -0.0408 | -45.3333333333 | 0.09 | 0.107 | 0.031 | 34449 | 0.06805892 | CS |
| 52 | -0.0133 | -21.28 | 0.0625 | 0.1164 | 0.031 | 49609 | 0.0824689 | CS |
| 156 | -0.00185 | -3.62389813908 | 0.05105 | 0.2474 | 0.0107 | 106633 | 0.08299551 | CS |
| 260 | -0.0126 | -20.3883495146 | 0.0618 | 0.2474 | 0.0107 | 112124 | 0.0650704 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.0492 | 0.0056 | 12.84 | 0.04565 | 0.0492 | 0.0456 | 6800 |
| 1735942980 | 0.0436 | 0.0016 | 3.81 | 0.042 | 0.045 | 0.042 | 43990 |
| 1735856700 | 0.042 | 0.00435 | 11.55 | 0.042 | 0.042 | 0.042 | 32000 |
| 1735683960 | 0.03765 | -0.00205 | -5.16 | 0.03765 | 0.03765 | 0.03765 | 4000 |
| 1735597740 | 0.0397 | -0.00111 | -2.72 | 0.031 | 0.0397 | 0.031 | 65111 |
| 1735338000 | 0.04081 | 0.00261 | 6.83 | 0.04081 | 0.04081 | 0.04081 | 800 |
| 1735252020 | 0.0382 | -0.0006 | -1.55 | 0.0382 | 0.0382 | 0.0382 | 300 |
| 1735078200 | 0.0388 | 0.004 | 11.49 | 0.03875 | 0.0388 | 0.0359 | 32000 |
| 1734992400 | 0.0348 | -0.0002 | -0.57 | 0.03315 | 0.035859 | 0.03315 | 22000 |
| 1734733200 | 0.035 | -0.0024 | -6.42 | 0.0345 | 0.038 | 0.0331 | 365000 |
| 1734646800 | 0.0374 | -0.0026 | -6.50 | 0.0422 | 0.0422 | 0.0371999 | 9500 |
| 1734560940 | 0.04 | 0.0012 | 3.09 | 0.03925 | 0.0417 | 0.03925 | 105740 |
| 1734474360 | 0.0388 | -0.00165 | -4.08 | 0.0388 | 0.0388 | 0.0388 | 22500 |
| 1734388140 | 0.04045 | -0.00705 | -14.84 | 0.045 | 0.0461 | 0.0383999 | 99015 |
| 1734128940 | 0.0475 | -0.0005 | -1.04 | 0.0475 | 0.0475 | 0.0475 | 2000 |
| 1734042480 | 0.048 | 0.00132 | 2.83 | 0.0475 | 0.048 | 0.0475 | 9000 |
| 1733955900 | 0.04668 | -0.00107 | -2.24 | 0.04668 | 0.04668 | 0.04668 | 20000 |
| 1733869200 | 0.04775 | 0.001125 | 2.41 | 0.04775 | 0.04775 | 0.04775 | 2000 |
| 1733782800 | 0.046625 | -0.003625 | -7.21 | 0.04775 | 0.0497999 | 0.0442 | 82656 |
| 1733523600 | 0.05025 | -0.00015 | -0.30 | 0.05025 | 0.05025 | 0.05025 | 1000 |
| 1733437500 | 0.0504 | 0.0002 | 0.40 | 0.0504 | 0.0504 | 0.0504 | 1000 |
| 1733350980 | 0.0502 | 0.0022 | 4.58 | 0.0508 | 0.0508 | 0.04815 | 3125 |
| 1733264700 | 0.048 | -0.0023 | -4.57 | 0.0504 | 0.0504 | 0.047305 | 33300 |
| 1733178180 | 0.0503 | -0.002106 | -4.02 | 0.0461 | 0.05045 | 0.0442 | 20900 |
| 1732919340 | 0.052406 | 0 | 0.00 | 0.052406 | 0.052406 | 0.052406 | 0 |
| 1732746540 | 0.052406 | 0 | 0.00 | 0.052406 | 0.052406 | 0.052406 | 0 |
| 1732660140 | 0.052406 | 0.002836 | 5.72 | 0.0489 | 0.052406 | 0.0489 | 3000 |
| 1732573560 | 0.04957 | -0.00543 | -9.87 | 0.04957 | 0.04957 | 0.04957 | 1000 |
| 1732314000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 5000 |
| 1732228140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732141740 | 0.05 | -0.0006 | -1.19 | 0.048 | 0.0526 | 0.0451 | 219513 |
| 1732054800 | 0.0506 | -0.0023 | -4.35 | 0.0525 | 0.0525 | 0.0506 | 65050 |
| 1731968640 | 0.0529 | -0.0019 | -3.47 | 0.05562 | 0.05562 | 0.0517 | 13323 |
| 1731709260 | 0.0548 | -0.0159 | -22.49 | 0.06 | 0.06 | 0.05455 | 54354 |
| 1731622800 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1731536400 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1731450000 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1731363600 | 0.0707 | 0.0096 | 15.71 | 0.0601 | 0.0707 | 0.0601 | 9334 |
| 1731104400 | 0.0611 | -0.0064 | -9.48 | 0.0606 | 0.06315 | 0.0606 | 54990 |
| 1731018540 | 0.0675 | 0.00055 | 0.82 | 0.0661 | 0.0675 | 0.0661 | 14000 |
| 1730931960 | 0.06695 | 0 | 0.00 | 0.06695 | 0.06695 | 0.06695 | 0 |
| 1730845560 | 0.06695 | 0 | 0.00 | 0.06695 | 0.06695 | 0.06695 | 0 |
| 1730759160 | 0.06695 | 0.00195 | 3.00 | 0.06695 | 0.06695 | 0.06695 | 1010 |
| 1730496180 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1730409780 | 0.065 | 0.00178 | 2.82 | 0.061167 | 0.065 | 0.061167 | 12000 |
| 1730323500 | 0.06322 | -0.01308 | -17.14 | 0.06322 | 0.06322 | 0.06322 | 160 |
| 1730237340 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1730150940 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1729891740 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1729805340 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1729718940 | 0.0763 | -0.003 | -3.78 | 0.07065 | 0.0763 | 0.07065 | 10150 |
| 1729632000 | 0.0793 | 0 | 0.00 | 0.0793 | 0.0793 | 0.0793 | 0 |
| 1729545600 | 0.0793 | 0.006 | 8.19 | 0.07 | 0.0793 | 0.07 | 32444 |
| 1729286400 | 0.0733 | -0.0007 | -0.95 | 0.07145 | 0.0733 | 0.07145 | 68000 |
| 1729200000 | 0.074 | -0.00117 | -1.56 | 0.074 | 0.074 | 0.074 | 15000 |
| 1729113960 | 0.07517 | -0.00393 | -4.97 | 0.07514 | 0.07517 | 0.0722 | 32665 |
| 1729027620 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1728941220 | 0.0791 | 0.0078 | 10.94 | 0.0791 | 0.0791 | 0.0791 | 3500 |
| 1728681900 | 0.0713 | -0.0046 | -6.06 | 0.0804 | 0.0804 | 0.0713 | 5100 |
| 1728595560 | 0.0759 | -0.0071 | -8.55 | 0.0767999 | 0.0767999 | 0.0759 | 15000 |
| 1728508800 | 0.083 | 0.007 | 9.21 | 0.0738999 | 0.083 | 0.0727 | 45000 |
| 1728422580 | 0.076 | -0.0089 | -10.48 | 0.076 | 0.076 | 0.076 | 100 |
| 1728311400 | 0.0849 | 0 | 0.00 | 0.0849 | 0.0849 | 0.0849 | 0 |
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
