Premium
Capstone Companies Inc (QB) (CAPC)
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 | 0.00104 | 6.68380462725 | 0.01556 | 0.0199 | 0.0122 | 29101 | 0.01543707 | CS |
| 4 | -0.0186 | -52.8409090909 | 0.0352 | 0.0413 | 0.012 | 243074 | 0.02441324 | CS |
| 12 | 0.00565 | 51.598173516 | 0.01095 | 0.0785 | 0.0078 | 278840 | 0.04154657 | CS |
| 26 | 0.0111 | 201.818181818 | 0.0055 | 0.0785 | 0.0039 | 174313 | 0.03289115 | CS |
| 52 | 0.0025 | 17.7304964539 | 0.0141 | 0.0785 | 0.0036 | 119858 | 0.0283696 | CS |
| 156 | -0.3034 | -94.8125 | 0.32 | 0.33 | 0.0036 | 63728 | 0.05002051 | CS |
| 260 | -0.083 | -83.3333333333 | 0.0996 | 3.09 | 0.0036 | 106430 | 0.75992913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.0166 | -0.0006 | -3.49 | 0.0166 | 0.0166 | 0.0166 | 250 |
| 1741814940 | 0.0172 | 0.0041 | 31.30 | 0.01565 | 0.0172 | 0.01565 | 3500 |
| 1741728480 | 0.0131 | -0.0034 | -20.61 | 0.01565 | 0.0185999 | 0.0131 | 42000 |
| 1741641600 | 0.0165 | -0.0022 | -11.76 | 0.0122 | 0.0177 | 0.0122 | 69546 |
| 1741386000 | 0.0187 | 0.0045 | 31.69 | 0.019 | 0.019 | 0.0187 | 12388 |
| 1741300140 | 0.0142 | 0.0012 | 9.23 | 0.01556 | 0.0199 | 0.0126 | 18072 |
| 1741213440 | 0.013 | -0.00145 | -10.03 | 0.016 | 0.016 | 0.012 | 23500 |
| 1741126800 | 0.01445 | -0.00155 | -9.69 | 0.0151 | 0.01756 | 0.0139 | 366710 |
| 1741040460 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740781260 | 0.016 | -0.00435 | -21.38 | 0.0185999 | 0.02155 | 0.0155 | 285373 |
| 1740695340 | 0.02035 | -0.00435 | -17.61 | 0.02035 | 0.02035 | 0.02035 | 1000 |
| 1740608400 | 0.0247 | 0.0017 | 7.39 | 0.0225 | 0.0248999 | 0.02138 | 110246 |
| 1740522480 | 0.023 | -0.0067 | -22.56 | 0.0241 | 0.0289 | 0.02 | 985811 |
| 1740435600 | 0.0297 | -0.0027 | -8.33 | 0.0328 | 0.0328 | 0.02438 | 448075 |
| 1740176400 | 0.0324 | 0.0024 | 8.00 | 0.024 | 0.0347 | 0.024 | 108952 |
| 1740090480 | 0.03 | 0.001 | 3.45 | 0.0276 | 0.03 | 0.027 | 29255 |
| 1740003960 | 0.029 | 0.005 | 20.83 | 0.024 | 0.0308 | 0.024 | 390265 |
| 1739917740 | 0.024 | -0.006 | -20.00 | 0.0253 | 0.026715 | 0.023 | 659290 |
| 1739572020 | 0.03 | 0.0034 | 12.78 | 0.0234 | 0.0398 | 0.0234 | 670093 |
| 1739485320 | 0.0266 | -0.0153 | -36.52 | 0.0352 | 0.0413 | 0.0266 | 151249 |
| 1739398920 | 0.0419 | -0.0011 | -2.56 | 0.0439 | 0.0491 | 0.04045 | 21463 |
| 1739312940 | 0.0429999 | 0.0022999 | 5.65 | 0.0424 | 0.0444 | 0.03875 | 103040 |
| 1739226000 | 0.0407 | 0.00134 | 3.40 | 0.0392 | 0.0407 | 0.035 | 63563 |
| 1738967160 | 0.03936 | -0.02944 | -42.79 | 0.069 | 0.069 | 0.027 | 2919477 |
| 1738880400 | 0.0688 | 0.0168 | 32.31 | 0.0698 | 0.0698 | 0.0592 | 43685 |
| 1738794000 | 0.052 | -0.00385 | -6.89 | 0.04925 | 0.063 | 0.0483 | 94636 |
| 1738708080 | 0.05585 | -0.00905 | -13.94 | 0.0675 | 0.07 | 0.054 | 128284 |
| 1738621740 | 0.0649 | 0.00915 | 16.41 | 0.055 | 0.065 | 0.055 | 191364 |
| 1738362000 | 0.05575 | 0.00575 | 11.50 | 0.0592 | 0.06 | 0.0527 | 83645 |
| 1738276080 | 0.05 | -0.017 | -25.37 | 0.0669 | 0.0669 | 0.05 | 123220 |
| 1738189740 | 0.067 | 0.007 | 11.67 | 0.0428 | 0.067 | 0.0428 | 55633 |
| 1738103280 | 0.06 | 0.0019 | 3.27 | 0.0615 | 0.0649 | 0.05727 | 59162 |
| 1738016820 | 0.0581 | -0.0018 | -3.01 | 0.0616 | 0.0649 | 0.05 | 103895 |
| 1737757440 | 0.0599 | 0.0141 | 30.79 | 0.0458 | 0.0599 | 0.04375 | 98258 |
| 1737671220 | 0.0458 | -0.0058 | -11.24 | 0.052 | 0.0625 | 0.0456 | 32633 |
| 1737584640 | 0.0516 | -0.0134 | -20.62 | 0.0648 | 0.0648 | 0.0516 | 23948 |
| 1737498540 | 0.065 | -0.0019 | -2.84 | 0.0695 | 0.0695 | 0.0455 | 194634 |
| 1737152880 | 0.0669 | 0.0129 | 23.89 | 0.059 | 0.0669 | 0.0428 | 151488 |
| 1737066420 | 0.054 | -0.0052 | -8.78 | 0.055 | 0.06 | 0.0359 | 589973 |
| 1736979720 | 0.0592 | -0.0108 | -15.43 | 0.0694 | 0.0694 | 0.050745 | 197073 |
| 1736893380 | 0.07 | 0.0006 | 0.86 | 0.0785 | 0.0785 | 0.061 | 710277 |
| 1736806800 | 0.0694 | 0.044 | 173.23 | 0.03 | 0.0694 | 0.0254 | 2316090 |
| 1736547720 | 0.0254 | -0.0092 | -26.59 | 0.035 | 0.0359 | 0.0241 | 510024 |
| 1736375340 | 0.0346 | 0.0059 | 20.56 | 0.0297 | 0.0346 | 0.0296 | 288987 |
| 1736288940 | 0.0287 | 0.0037 | 14.80 | 0.035 | 0.035 | 0.0201 | 460516 |
| 1736202360 | 0.025 | 0.013 | 108.33 | 0.01 | 0.0275 | 0.01 | 762521 |
| 1735942980 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1068 |
| 1735856700 | 0.012 | 0.002 | 20.00 | 0.012 | 0.012 | 0.01 | 52800 |
| 1735683960 | 0.01 | 0.001 | 11.11 | 0.01095 | 0.01095 | 0.01 | 5899 |
| 1735597740 | 0.009 | -0.0044 | -32.84 | 0.008 | 0.01015 | 0.008 | 5300 |
| 1735338000 | 0.0134 | 0.0056 | 71.79 | 0.0078 | 0.0134 | 0.0078 | 19962 |
| 1735252020 | 0.0078 | -0.0006 | -7.14 | 0.008 | 0.0126 | 0.0078 | 45829 |
| 1735078200 | 0.0084 | -0.0001 | -1.18 | 0.0084 | 0.0084 | 0.0084 | 1000 |
| 1734992400 | 0.0085 | -0.0024 | -22.02 | 0.00925 | 0.0101 | 0.0084 | 52170 |
| 1734733200 | 0.0109 | 0.0004 | 3.81 | 0.008 | 0.0117 | 0.008 | 134424 |
| 1734646800 | 0.0105 | 0.0003 | 2.94 | 0.01095 | 0.01095 | 0.0105 | 36120 |
| 1734560940 | 0.0102 | -0.00015 | -1.45 | 0.0117 | 0.0117 | 0.0102 | 17060 |
| 1734474360 | 0.01035 | 0.00053 | 5.40 | 0.01035 | 0.01035 | 0.01035 | 7500 |
| 1734388140 | 0.00982 | -0.00118 | -10.73 | 0.01035 | 0.01035 | 0.00885 | 12925 |
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
