Premium
Avant Brands Inc (QX) (AVTBF)
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 | -0.0046 | -0.575287643822 | 0.7996 | 0.825 | 0.6 | 16093 | 0.75025316 | CS |
| 4 | 0.425 | 114.864864865 | 0.37 | 0.9293 | 0.308 | 30302 | 0.59974946 | CS |
| 12 | 0.3975 | 100 | 0.3975 | 0.9293 | 0.308 | 23979 | 0.49438649 | CS |
| 26 | -0.273 | -25.5617977528 | 1.068 | 1.26 | 0.308 | 77997 | 0.98611955 | CS |
| 52 | -2.592 | -76.5279007972 | 3.387 | 3.387 | 0.308 | 236722 | 1.84281151 | CS |
| 156 | -5.862 | -88.0576836413 | 6.657 | 8.331 | 0.308 | 237057 | 3.73581694 | CS |
| 260 | -16.605 | -95.4310344828 | 17.4 | 19.8 | 0.308 | 287818 | 5.66679357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.795 | 0.0041 | 0.52 | 0.7826999 | 0.825 | 0.7826999 | 9561 |
| 1737757440 | 0.7909 | -0.0006 | -0.08 | 0.803 | 0.8076 | 0.7564999 | 6118 |
| 1737671220 | 0.7915 | 0.0915 | 13.07 | 0.686 | 0.8028999 | 0.686 | 13507 |
| 1737584640 | 0.7 | -0.0398 | -5.38 | 0.73 | 0.73 | 0.6 | 17527 |
| 1737498540 | 0.7398 | -0.10932 | -12.87 | 0.7996 | 0.7996 | 0.7165 | 33754 |
| 1737152880 | 0.84912 | 0.01173 | 1.40 | 0.8622 | 0.87395 | 0.844 | 15364 |
| 1737066420 | 0.83739 | -0.04466 | -5.06 | 0.87884 | 0.87884 | 0.809 | 14681 |
| 1736979720 | 0.88205 | 0.00613 | 0.70 | 0.838 | 0.9293 | 0.838 | 14951 |
| 1736893380 | 0.87592 | 0.03872 | 4.62 | 0.882 | 0.8849 | 0.7991 | 23287 |
| 1736806800 | 0.8372 | 0.1672 | 24.96 | 0.67 | 0.8418 | 0.67 | 51177 |
| 1736547720 | 0.67 | 0.24 | 55.81 | 0.42 | 0.6968 | 0.42 | 79428 |
| 1736375340 | 0.43 | 0.0329 | 8.29 | 0.39 | 0.46745 | 0.3771 | 65865 |
| 1736288940 | 0.3971 | 0.0111 | 2.88 | 0.3785 | 0.4074 | 0.355 | 46425 |
| 1736202360 | 0.386 | -0.003 | -0.77 | 0.385 | 0.41545 | 0.3701 | 24929 |
| 1735942980 | 0.389 | 0.0147 | 3.93 | 0.3385 | 0.3945 | 0.3385 | 37889 |
| 1735856700 | 0.3743 | 0.0043 | 1.16 | 0.34855 | 0.396 | 0.34 | 5933 |
| 1735683960 | 0.37 | -0.00555 | -1.48 | 0.37 | 0.38 | 0.308 | 54732 |
| 1735597740 | 0.37555 | 0.02555 | 7.30 | 0.35 | 0.38 | 0.35 | 59371 |
| 1735338000 | 0.35 | 0.0033 | 0.95 | 0.3421 | 0.37 | 0.3421 | 46820 |
| 1735252020 | 0.3467 | 0.0042 | 1.23 | 0.33 | 0.39 | 0.33 | 10012 |
| 1735078200 | 0.3425 | -0.0057 | -1.64 | 0.325 | 0.37044 | 0.325 | 3451 |
| 1734992400 | 0.3482 | -0.0214 | -5.79 | 0.3696 | 0.3752 | 0.33 | 15755 |
| 1734733200 | 0.3696 | 0.00807 | 2.23 | 0.3615 | 0.37 | 0.3215 | 11144 |
| 1734646800 | 0.36153 | -0.01287 | -3.44 | 0.331 | 0.3772 | 0.331 | 16387 |
| 1734560940 | 0.3744 | 0.00905 | 2.48 | 0.3745 | 0.38 | 0.3699 | 5751 |
| 1734474360 | 0.36535 | -0.0128 | -3.38 | 0.36 | 0.4074999 | 0.36 | 12066 |
| 1734388140 | 0.37815 | 0.00415 | 1.11 | 0.39 | 0.39 | 0.36 | 12481 |
| 1734128940 | 0.374 | -0.007 | -1.84 | 0.3614 | 0.38 | 0.3614 | 14957 |
| 1734042480 | 0.381 | -0.023 | -5.69 | 0.4037 | 0.4268 | 0.36 | 35760 |
| 1733955900 | 0.404 | 0.024 | 6.32 | 0.357 | 0.42345 | 0.3515 | 12936 |
| 1733869200 | 0.38 | -0.03 | -7.32 | 0.4067 | 0.4455 | 0.36 | 29189 |
| 1733782800 | 0.4099999 | 0 | 0.00 | 0.38795 | 0.421 | 0.351 | 25840 |
| 1733523600 | 0.4099999 | 0.0203999 | 5.24 | 0.394252 | 0.4099999 | 0.3783 | 11583 |
| 1733437500 | 0.3896 | 0.0026 | 0.67 | 0.364 | 0.4042 | 0.364 | 4819 |
| 1733350980 | 0.387 | 0.0222 | 6.09 | 0.402 | 0.4397 | 0.3778 | 18355 |
| 1733264700 | 0.3648 | -0.0272 | -6.94 | 0.3731 | 0.3884 | 0.3646 | 30455 |
| 1733178180 | 0.392 | 0.0029 | 0.75 | 0.37888 | 0.396 | 0.3494 | 13643 |
| 1732918200 | 0.3891 | 0.0041 | 1.06 | 0.383 | 0.44615 | 0.383 | 25094 |
| 1732746540 | 0.385 | -0.013275 | -3.33 | 0.40512 | 0.4089999 | 0.385 | 2636 |
| 1732660140 | 0.398275 | 0.006275 | 1.60 | 0.385 | 0.429 | 0.385 | 11903 |
| 1732573560 | 0.392 | -0.0045 | -1.13 | 0.383 | 0.41625 | 0.383 | 10977 |
| 1732314000 | 0.3965 | -0.0285 | -6.71 | 0.438 | 0.438 | 0.383 | 14049 |
| 1732227900 | 0.425 | 0.005 | 1.19 | 0.431 | 0.4355 | 0.3938999 | 27399 |
| 1732141740 | 0.42 | -0.045 | -9.68 | 0.4461 | 0.47 | 0.35 | 77081 |
| 1732054800 | 0.465 | -0.005 | -1.06 | 0.494 | 0.494 | 0.4508 | 17460 |
| 1731968640 | 0.47 | 0.0022 | 0.47 | 0.46 | 0.475 | 0.46 | 7706 |
| 1731709260 | 0.4678 | -0.01 | -2.09 | 0.47 | 0.47735 | 0.455 | 9747 |
| 1731622800 | 0.4778 | 0.0083 | 1.77 | 0.5052 | 0.5052 | 0.4639 | 14793 |
| 1731536760 | 0.4695 | -0.01905 | -3.90 | 0.485 | 0.5256999 | 0.4575 | 21714 |
| 1731450480 | 0.48855 | 0.01005 | 2.10 | 0.4467 | 0.5158 | 0.4467 | 11214 |
| 1731363600 | 0.4785 | -0.0215 | -4.30 | 0.459 | 0.5639999 | 0.459 | 40259 |
| 1731104400 | 0.5 | -0.08 | -13.79 | 0.53615 | 0.5699999 | 0.5 | 22109 |
| 1731018540 | 0.58 | -0.00766 | -1.30 | 0.57845 | 0.58919 | 0.55 | 34137 |
| 1730931600 | 0.58766 | -0.0024 | -0.41 | 0.59 | 0.6072 | 0.5014999 | 51175 |
| 1730845680 | 0.59006 | -0.00244 | -0.41 | 0.3975 | 0.6188 | 0.3975 | 13503 |
| 1730759160 | 0.5925 | -0.0258 | -4.17 | 0.6382 | 0.6382 | 0.5733 | 14106 |
| 1730496420 | 0.6183 | -0.0117 | -1.86 | 0.63 | 0.6341 | 0.6183 | 9078 |
| 1730409780 | 0.63 | -0.00775 | -1.22 | 0.6266 | 0.63 | 0.61826 | 4895 |
| 1730323500 | 0.63775 | -0.03585 | -5.32 | 0.68 | 0.68 | 0.61 | 11905 |
| 1730237280 | 0.6736 | 0.0034 | 0.51 | 0.65 | 0.7 | 0.6 | 27990 |
| 1730150880 | 0.6702 | -0.0097 | -1.43 | 0.66 | 0.686 | 0.65 | 20579 |
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
