Premium
Collective Audience Inc (QB) (CAUD)
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 | -0.0143 | -4.4 | 0.325 | 0.45 | 0.2979 | 157523 | 0.35920888 | CS |
| 4 | -0.0893 | -22.325 | 0.4 | 0.4943 | 0.255 | 101058 | 0.35702917 | CS |
| 12 | -0.1593 | -33.8936170213 | 0.47 | 1.14 | 0.255 | 65639 | 0.50158277 | CS |
| 26 | 0.1401 | 82.121922626 | 0.1706 | 1.14 | 0.1612 | 70726 | 0.45788377 | CS |
| 52 | 0.1401 | 82.121922626 | 0.1706 | 1.14 | 0.1612 | 70726 | 0.45788377 | CS |
| 156 | 0.1401 | 82.121922626 | 0.1706 | 1.14 | 0.1612 | 70726 | 0.45788377 | CS |
| 260 | 0.1401 | 82.121922626 | 0.1706 | 1.14 | 0.1612 | 70726 | 0.45788377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 0.3106999 | -0.0409 | -11.63 | 0.35 | 0.35 | 0.3106999 | 92148 |
| 1734388140 | 0.3516 | -0.0775 | -18.06 | 0.386 | 0.386 | 0.2979 | 502944 |
| 1734128940 | 0.4291 | 0.066 | 18.18 | 0.3315 | 0.45 | 0.3315 | 46734 |
| 1734042480 | 0.3631 | 0.0031 | 0.86 | 0.335 | 0.3631 | 0.3 | 18808 |
| 1733955900 | 0.36 | -0.09 | -20.00 | 0.39 | 0.415 | 0.36 | 215638 |
| 1733869200 | 0.45 | 0 | 0.00 | 0.325 | 0.45 | 0.325 | 3489 |
| 1733782800 | 0.45 | 0.015 | 3.45 | 0.3134 | 0.45 | 0.3134 | 5361 |
| 1733523600 | 0.435 | 0.0418 | 10.63 | 0.3932 | 0.45 | 0.29 | 41517 |
| 1733437500 | 0.3932 | 0.0432 | 12.34 | 0.361275 | 0.3932 | 0.3201 | 4761 |
| 1733350980 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.35 | 2152 |
| 1733264700 | 0.375 | 0.105 | 38.89 | 0.31 | 0.375 | 0.3078 | 63782 |
| 1733178180 | 0.27 | -0.02142 | -7.35 | 0.3 | 0.38 | 0.27 | 116061 |
| 1732918200 | 0.29142 | -0.04868 | -14.31 | 0.3401 | 0.3401 | 0.29142 | 7754 |
| 1732746540 | 0.3401 | -0.0499 | -12.79 | 0.38 | 0.38 | 0.3401 | 1401 |
| 1732660140 | 0.39 | 0.1025 | 35.65 | 0.2849999 | 0.4079999 | 0.275 | 260685 |
| 1732573560 | 0.2875 | -0.0525 | -15.44 | 0.31 | 0.4 | 0.255 | 203338 |
| 1732314000 | 0.34 | -0.02 | -5.56 | 0.378 | 0.39 | 0.33 | 34154 |
| 1732227900 | 0.36 | -0.04 | -10.00 | 0.405 | 0.405 | 0.35 | 160142 |
| 1732141740 | 0.4 | -0.01255 | -3.04 | 0.42 | 0.4943 | 0.39 | 214741 |
| 1732054800 | 0.4125499 | -0.00745 | -1.77 | 0.4 | 0.42 | 0.38 | 11642 |
| 1731968640 | 0.42 | 0 | 0.00 | 0.3406 | 0.4951 | 0.3406 | 29689 |
| 1731709260 | 0.42 | 0 | 0.00 | 0.465 | 0.465 | 0.395 | 106349 |
| 1731622800 | 0.42 | 0.02 | 5.00 | 0.37 | 0.46 | 0.36 | 115539 |
| 1731536760 | 0.4 | -0.0199 | -4.74 | 0.4001 | 0.42 | 0.365 | 49178 |
| 1731450480 | 0.4199 | -0.0301 | -6.69 | 0.51 | 0.51 | 0.4 | 241371 |
| 1731363600 | 0.45 | -0.328 | -42.16 | 0.79 | 0.7995 | 0.4099999 | 206975 |
| 1731104400 | 0.778 | 0.02305 | 3.05 | 0.77 | 0.79 | 0.77 | 5806 |
| 1731018540 | 0.75495 | 0.00495 | 0.66 | 0.696175 | 0.785 | 0.6647999 | 9857 |
| 1730931600 | 0.75 | 0.07 | 10.29 | 0.6609 | 0.75 | 0.6609 | 13834 |
| 1730845680 | 0.68 | -0.07 | -9.33 | 0.6609 | 0.78 | 0.6609 | 2351 |
| 1730759160 | 0.75 | 0.025 | 3.45 | 0.725 | 0.78 | 0.661 | 5747 |
| 1730496420 | 0.725 | -0.0011 | -0.15 | 0.8 | 0.8 | 0.725 | 3981 |
| 1730409780 | 0.7261 | -0.0239 | -3.19 | 0.6943 | 0.77 | 0.5911999 | 33252 |
| 1730323500 | 0.75 | 0.035 | 4.90 | 0.71 | 0.77 | 0.71 | 15722 |
| 1730237280 | 0.715 | 0.0051 | 0.72 | 0.5954 | 0.73 | 0.5409 | 17779 |
| 1730150880 | 0.7099 | -0.0201 | -2.75 | 0.6501 | 0.75 | 0.6501 | 29225 |
| 1729891500 | 0.73 | 0.0275 | 3.91 | 0.68 | 0.75 | 0.68 | 11239 |
| 1729805160 | 0.7025 | 0 | 0.00 | 0.65 | 0.7025 | 0.65 | 464 |
| 1729718940 | 0.7025 | 0.0225 | 3.31 | 0.64 | 0.73 | 0.64 | 681 |
| 1729632300 | 0.68 | -0.0678 | -9.07 | 0.686 | 0.686 | 0.67 | 9011 |
| 1729545600 | 0.7478 | 0.0778 | 11.61 | 0.66 | 0.7478 | 0.64 | 19555 |
| 1729286400 | 0.67 | 0.01 | 1.52 | 0.59 | 0.67 | 0.544 | 41183 |
| 1729200000 | 0.66 | 0.04 | 6.45 | 0.61 | 0.6766 | 0.5699999 | 18133 |
| 1729113960 | 0.62 | 0.075 | 13.76 | 0.54 | 0.62 | 0.51 | 33013 |
| 1729027680 | 0.545 | -0.195 | -26.35 | 0.555 | 0.74 | 0.5 | 61043 |
| 1728941220 | 0.74 | -0.11 | -12.94 | 0.79525 | 0.8922 | 0.6385 | 19283 |
| 1728681900 | 0.85 | -0.09 | -9.57 | 0.8215 | 0.94 | 0.7965 | 8971 |
| 1728595560 | 0.94 | -0.03 | -3.09 | 0.95 | 0.99 | 0.8819 | 45340 |
| 1728508800 | 0.97 | 0.03 | 3.19 | 1 | 1.1 | 0.93 | 61065 |
| 1728422580 | 0.94 | 0.02 | 2.17 | 0.93 | 1.1 | 0.89 | 58309 |
| 1728336000 | 0.92 | 0.03 | 3.37 | 0.85 | 0.9688 | 0.8369 | 27203 |
| 1728077220 | 0.89 | 0.0399 | 4.69 | 0.88 | 1.1399999 | 0.88 | 179107 |
| 1727990760 | 0.8501 | 0.0101 | 1.20 | 0.850125 | 0.895 | 0.8501 | 50281 |
| 1727904000 | 0.84 | 0.07 | 9.09 | 0.745 | 0.869 | 0.745 | 91839 |
| 1727818140 | 0.77 | -0.01 | -1.28 | 0.705 | 0.8199999 | 0.7 | 52682 |
| 1727731380 | 0.78 | 0.121 | 18.36 | 0.471 | 0.79 | 0.471 | 131445 |
| 1727472000 | 0.659 | 0.019 | 2.97 | 0.62 | 0.66 | 0.6001 | 25172 |
| 1727386200 | 0.64 | 0.09 | 16.36 | 0.55 | 0.64 | 0.55 | 60105 |
| 1727299200 | 0.55 | 0.02 | 3.77 | 0.54 | 0.555 | 0.54 | 14118 |
| 1727212800 | 0.53 | 0.0161 | 3.13 | 0.47 | 0.5699999 | 0.47 | 46718 |
| 1727126940 | 0.5139 | -0.006 | -1.15 | 0.4835 | 0.5139 | 0.47 | 3585 |
| 1726867200 | 0.5199 | 0 | 0.00 | 0.5004 | 0.5199 | 0.45 | 3627 |
| 1726781220 | 0.5199 | -0.0051 | -0.97 | 0.52 | 0.56 | 0.5 | 34543 |
| 1726694460 | 0.525 | -0.0138 | -2.56 | 0.52 | 0.538 | 0.52 | 109001 |
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
