Premium
infinitii ai inc (QB) (CDTAF)
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 | -0.001341 | -2.75127715886 | 0.048741 | 0.0511 | 0.043336 | 125748 | 0.04620211 | CS |
| 4 | 0.0131 | 38.1924198251 | 0.0343 | 0.08 | 0.03425 | 121865 | 0.05394473 | CS |
| 12 | 0.0151 | 46.7492260062 | 0.0323 | 0.08 | 0.027 | 59165 | 0.04987793 | CS |
| 26 | 0.01394 | 41.6616855947 | 0.03346 | 0.08 | 0.027 | 34424 | 0.04864104 | CS |
| 52 | 0.0083 | 21.2276214834 | 0.0391 | 0.0901 | 0.02425 | 25803 | 0.04739708 | CS |
| 156 | -0.01155 | -19.5928753181 | 0.05895 | 0.092 | 0.0182 | 15904 | 0.04718051 | CS |
| 260 | -0.08115 | -63.1271878646 | 0.12855 | 0.3821 | 0.0182 | 20826 | 0.1084886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362480 | 0.0474 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0474 | 0 |
| 1738276080 | 0.0474 | -0.00017 | -0.36 | 0.0462 | 0.0474 | 0.0462 | 1100 |
| 1738189740 | 0.04757 | -0.00243 | -4.86 | 0.0454 | 0.04757 | 0.04335 | 101300 |
| 1738103280 | 0.05 | 0.004755 | 10.51 | 0.0459 | 0.05 | 0.043336 | 67330 |
| 1738016820 | 0.045245 | -0.002915 | -6.05 | 0.04672 | 0.0511 | 0.045 | 444008 |
| 1737757440 | 0.04816 | 0.00118 | 2.51 | 0.048741 | 0.048741 | 0.04816 | 15000 |
| 1737671220 | 0.04698 | 0.00498 | 11.86 | 0.045 | 0.0480999 | 0.045 | 334600 |
| 1737584640 | 0.042 | -0.0038 | -8.30 | 0.0452 | 0.0452 | 0.042 | 5500 |
| 1737498540 | 0.0458 | -0.0067 | -12.76 | 0.0486 | 0.0486 | 0.0458 | 57000 |
| 1737152880 | 0.0525 | 0.005 | 10.53 | 0.0533 | 0.0533 | 0.0525 | 300 |
| 1737066420 | 0.0475 | -0.0126 | -20.97 | 0.0556 | 0.06 | 0.0475 | 2451 |
| 1736979720 | 0.0601 | 0.0084 | 16.25 | 0.0515 | 0.0601 | 0.05075 | 20925 |
| 1736893380 | 0.0517 | 0.0007001 | 1.37 | 0.0434999 | 0.0526 | 0.0434999 | 32658 |
| 1736806800 | 0.0509999 | -0.0129 | -20.19 | 0.058185 | 0.0598 | 0.048032 | 21800 |
| 1736547720 | 0.0639 | -0.0061 | -8.71 | 0.07 | 0.0746 | 0.0589 | 54879 |
| 1736375340 | 0.07 | -0.0059 | -7.77 | 0.072 | 0.08 | 0.057 | 103856 |
| 1736288940 | 0.0759 | 0.0259 | 51.80 | 0.064 | 0.0759 | 0.05768 | 337099 |
| 1736202360 | 0.05 | 0.0114 | 29.53 | 0.0343 | 0.0509999 | 0.03425 | 471900 |
| 1735943100 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1735856700 | 0.0386 | 0.00375 | 10.76 | 0.0349 | 0.0386 | 0.032 | 17600 |
| 1735683960 | 0.03485 | -0.00085 | -2.38 | 0.0386 | 0.0388 | 0.0348 | 18103 |
| 1735597740 | 0.0357 | -0.0034 | -8.70 | 0.0393 | 0.0393 | 0.0357 | 129842 |
| 1735338000 | 0.0391 | 0.00015 | 0.39 | 0.0386 | 0.0391 | 0.03415 | 100600 |
| 1735252020 | 0.03895 | 0.00035 | 0.91 | 0.0386 | 0.0393 | 0.0386 | 10200 |
| 1735078800 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1734992400 | 0.0386 | 0.0016 | 4.32 | 0.0357 | 0.0387 | 0.0304 | 156000 |
| 1734733200 | 0.037 | 0.0019 | 5.41 | 0.033 | 0.037 | 0.03256 | 2700 |
| 1734646800 | 0.0351 | 0.0001 | 0.29 | 0.0322 | 0.0351 | 0.0322 | 300 |
| 1734560940 | 0.035 | 0.000746 | 2.18 | 0.0306 | 0.035 | 0.0306 | 1100 |
| 1734474360 | 0.034254 | 0.000254 | 0.75 | 0.035 | 0.0353 | 0.0302 | 852 |
| 1734388140 | 0.034 | -0.004 | -10.53 | 0.033 | 0.034 | 0.033 | 10300 |
| 1734128880 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734042480 | 0.038 | 0.0022 | 6.15 | 0.037 | 0.038 | 0.037 | 20626 |
| 1733955600 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1733869200 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1733782800 | 0.0358 | 0.00208 | 6.17 | 0.027 | 0.0358 | 0.027 | 7702 |
| 1733523600 | 0.03372 | -0.00033 | -0.97 | 0.03372 | 0.03372 | 0.03372 | 800 |
| 1733437500 | 0.0340499 | 0.00025 | 0.74 | 0.0351 | 0.0383999 | 0.0340499 | 1600 |
| 1733351100 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1733264700 | 0.0337999 | -0.0012 | -3.43 | 0.0364 | 0.0364 | 0.0323 | 10754 |
| 1733178180 | 0.035 | -0.0017 | -4.63 | 0.038 | 0.038 | 0.035 | 11180 |
| 1732919340 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1732746540 | 0.0367 | 0.0009 | 2.51 | 0.03335 | 0.0367 | 0.03335 | 73460 |
| 1732660140 | 0.0358 | -0.0003 | -0.83 | 0.0358 | 0.0358 | 0.033135 | 1200 |
| 1732573560 | 0.0361 | 0.00126 | 3.62 | 0.0340499 | 0.0361 | 0.0340499 | 15620 |
| 1732314000 | 0.03484 | 0.00194 | 5.90 | 0.0302 | 0.03484 | 0.0302 | 7435 |
| 1732227900 | 0.0329 | -0.0027 | -7.58 | 0.0329 | 0.0329 | 0.0329 | 10000 |
| 1732141740 | 0.0356 | 0.0013 | 3.79 | 0.036 | 0.036 | 0.033 | 412 |
| 1732054800 | 0.0343 | 0.0003 | 0.88 | 0.0343 | 0.0343 | 0.0343 | 7500 |
| 1731968640 | 0.034 | 0.0015 | 4.62 | 0.036 | 0.036 | 0.034 | 200 |
| 1731709260 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 100 |
| 1731622800 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 10000 |
| 1731536880 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1731450480 | 0.0325 | 0 | 0.00 | 0.0297 | 0.0325 | 0.0297 | 12078 |
| 1731363600 | 0.0325 | -0.0005 | -1.52 | 0.0323 | 0.0325 | 0.0323 | 11642 |
| 1731104940 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1731018540 | 0.033 | -0.0043 | -11.53 | 0.0364 | 0.0385 | 0.0287 | 45691 |
| 1730928420 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1730842020 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1730755620 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1730496420 | 0.0373 | -0.0027 | -6.75 | 0.03014 | 0.0373 | 0.03014 | 300 |
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
