Premium
Collective Audience Inc (QB) (CAUD)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1515 | -18.4418746196 | 0.8215 | 0.94 | 0.5 | 28089 | 0.62373379 | CS |
| 4 | 0.1696 | 33.8928856914 | 0.5004 | 1.14 | 0.45 | 49552 | 0.79006378 | CS |
| 12 | 0.4994 | 292.731535756 | 0.1706 | 1.14 | 0.1612 | 70973 | 0.50897353 | CS |
| 26 | 0.4994 | 292.731535756 | 0.1706 | 1.14 | 0.1612 | 70973 | 0.50897353 | CS |
| 52 | 0.4994 | 292.731535756 | 0.1706 | 1.14 | 0.1612 | 70973 | 0.50897353 | CS |
| 156 | 0.4994 | 292.731535756 | 0.1706 | 1.14 | 0.1612 | 70973 | 0.50897353 | CS |
| 260 | 0.4994 | 292.731535756 | 0.1706 | 1.14 | 0.1612 | 70973 | 0.50897353 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726608240 | 0.5387999 | 0.0490999 | 10.03 | 0.4501 | 0.5387999 | 0.4501 | 9099 |
| 1726521720 | 0.4897 | -0.0203 | -3.98 | 0.4701 | 0.5099 | 0.46 | 46833 |
| 1726262940 | 0.51 | -0.0099 | -1.90 | 0.47499 | 0.519 | 0.47499 | 5227 |
| 1726176540 | 0.5199 | 0.09 | 20.94 | 0.3567 | 0.53 | 0.3567 | 198285 |
| 1726090140 | 0.4299 | -0.04005 | -8.52 | 0.44 | 0.46 | 0.396 | 28627 |
| 1726003500 | 0.46995 | 0.00995 | 2.16 | 0.43 | 0.48 | 0.43 | 59208 |
| 1725917160 | 0.46 | -0.0198 | -4.13 | 0.47287 | 0.4798 | 0.4229 | 85738 |
| 1725658020 | 0.4798 | 0.1387 | 40.66 | 0.35 | 0.48 | 0.35 | 54117 |
| 1725571440 | 0.3411 | -0.0089 | -2.54 | 0.35 | 0.35 | 0.2944 | 48730 |
| 1725485040 | 0.35 | -0.05 | -12.50 | 0.338 | 0.4119 | 0.33 | 82969 |
| 1725398880 | 0.4 | -0.07 | -14.89 | 0.4079999 | 0.48 | 0.337 | 9078 |
| 1725053340 | 0.47 | 0.05 | 11.90 | 0.3381 | 0.49 | 0.3381 | 88561 |
| 1724966400 | 0.42 | -0.015 | -3.45 | 0.45 | 0.45 | 0.3711999 | 9415 |
| 1724880360 | 0.435 | 0 | 0.00 | 0.35 | 0.435 | 0.35 | 6473 |
| 1724794080 | 0.435 | -0.035 | -7.45 | 0.432 | 0.4358 | 0.3887 | 7341 |
| 1724707740 | 0.47 | -0.0065 | -1.36 | 0.4621 | 0.47 | 0.43361 | 55079 |
| 1724448480 | 0.4765 | -0.0234 | -4.68 | 0.462 | 0.5 | 0.462 | 63957 |
| 1724362140 | 0.4999 | 0.0499 | 11.09 | 0.421 | 0.51 | 0.421 | 68134 |
| 1724275380 | 0.45 | 0.127 | 39.32 | 0.33 | 0.47 | 0.305 | 96514 |
| 1724188800 | 0.323 | 0.063 | 24.23 | 0.2551 | 0.33 | 0.21 | 164819 |
| 1724102880 | 0.26 | 0.009 | 3.59 | 0.24 | 0.27 | 0.24 | 372958 |
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
