Premium
Conavi Medical Corporation (QB) (CNVIF)
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 | -0.0205 | -6.65584415584 | 0.308 | 0.377 | 0.239 | 22644 | 0.28602932 | CS |
| 4 | -0.1 | -25.8064516129 | 0.3875 | 0.4209 | 0.239 | 9773 | 0.30936331 | CS |
| 12 | -0.2125 | -42.5 | 0.5 | 0.64 | 0.239 | 6044 | 0.37457296 | CS |
| 26 | -0.5067 | -63.8000503651 | 0.7942 | 0.87 | 0.0007 | 5628 | 0.44433045 | CS |
| 52 | -0.5394 | -65.2315878583 | 0.8269 | 0.87 | 0.0007 | 5523 | 0.4507927 | CS |
| 156 | -0.5394 | -65.2315878583 | 0.8269 | 0.87 | 0.0007 | 5523 | 0.4507927 | CS |
| 260 | -0.5394 | -65.2315878583 | 0.8269 | 0.87 | 0.0007 | 5523 | 0.4507927 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.2875 | 0.0211 | 7.92 | 0.2813 | 0.2875 | 0.28075 | 57344 |
| 1745616480 | 0.2664 | -0.0139 | -4.96 | 0.28835 | 0.3096 | 0.2664 | 11834 |
| 1745529840 | 0.2803 | -0.0097 | -3.34 | 0.2886 | 0.2886 | 0.2803 | 40836 |
| 1745443560 | 0.29 | -0.01 | -3.33 | 0.2903 | 0.2928 | 0.2796 | 21625 |
| 1745357340 | 0.3 | 0.0129 | 4.49 | 0.2959 | 0.31 | 0.2959 | 26257 |
| 1745270400 | 0.2871 | -0.0704 | -19.69 | 0.308 | 0.377 | 0.239 | 12667 |
| 1744925340 | 0.3575 | 0.026 | 7.84 | 0.3568 | 0.3575 | 0.3568 | 13533 |
| 1744838760 | 0.3315 | 0 | 0.00 | 0.3315 | 0.3315 | 0.3315 | 0 |
| 1744752360 | 0.3315 | -0.0285 | -7.92 | 0.3425 | 0.3425 | 0.3315 | 550 |
| 1744666140 | 0.36 | -0.0478 | -11.72 | 0.3749 | 0.3749 | 0.35 | 15717 |
| 1744406940 | 0.4078 | -0.01285 | -3.05 | 0.4078 | 0.4078 | 0.4078 | 485 |
| 1744320540 | 0.42065 | 0 | 0.00 | 0.42065 | 0.42065 | 0.42065 | 0 |
| 1744234140 | 0.42065 | 0 | 0.00 | 0.42065 | 0.42065 | 0.42065 | 0 |
| 1744147740 | 0.42065 | 0.02765 | 7.04 | 0.3668 | 0.42065 | 0.3668 | 4519 |
| 1744061220 | 0.393 | 0.0268 | 7.32 | 0.4099999 | 0.4209 | 0.393 | 1702 |
| 1743802020 | 0.3662 | -0.0213 | -5.50 | 0.3662 | 0.3662 | 0.3662 | 2610 |
| 1743715440 | 0.3875 | -0.0225 | -5.49 | 0.3691 | 0.3875 | 0.365 | 2574 |
| 1743629040 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 538 |
| 1743542640 | 0.4099999 | 0.0224999 | 5.81 | 0.4099999 | 0.4099999 | 0.4099999 | 614 |
| 1743456180 | 0.3875 | 0.0025 | 0.65 | 0.3875 | 0.3875 | 0.3875 | 307 |
| 1743197280 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1743110880 | 0.385 | 0.0064 | 1.69 | 0.382095 | 0.385 | 0.382095 | 808 |
| 1743024540 | 0.3786 | 0.0286 | 8.17 | 0.3808 | 0.39 | 0.3786 | 12470 |
| 1742938140 | 0.35 | -0.0133 | -3.66 | 0.3502 | 0.3502 | 0.35 | 12368 |
| 1742851200 | 0.3633 | -0.0667 | -15.51 | 0.38458 | 0.4122 | 0.3633 | 3143 |
| 1742592360 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1742505960 | 0.43 | -0.01 | -2.27 | 0.45742 | 0.49335 | 0.43 | 24427 |
| 1742419200 | 0.44 | -0.02935 | -6.25 | 0.468 | 0.496 | 0.44 | 6579 |
| 1742333400 | 0.46935 | 0.03695 | 8.55 | 0.4413 | 0.46935 | 0.4412 | 1469 |
| 1742246400 | 0.4324 | -0.02 | -4.42 | 0.452 | 0.4618 | 0.4324 | 1127 |
| 1741987680 | 0.4524 | 0.0281 | 6.62 | 0.4305 | 0.4524 | 0.4305 | 1280 |
| 1741901340 | 0.4243 | -0.03282 | -7.18 | 0.4498 | 0.4499 | 0.4243 | 1285 |
| 1741814940 | 0.45712 | 0.09422 | 25.96 | 0.4858 | 0.4858 | 0.45712 | 6206 |
| 1741728480 | 0.3629 | -0.074 | -16.94 | 0.3629 | 0.3629 | 0.3629 | 199 |
| 1741641600 | 0.4369 | -0.02704 | -5.83 | 0.4788 | 0.4788 | 0.4369 | 3899 |
| 1741386000 | 0.46394 | 0.03934 | 9.27 | 0.4181 | 0.4653 | 0.4179 | 9570 |
| 1741300140 | 0.4246 | -0.0548 | -11.43 | 0.4805 | 0.4805 | 0.4246 | 1293 |
| 1741213440 | 0.4794 | -0.0306 | -6.00 | 0.4794 | 0.4794 | 0.4794 | 981 |
| 1741126800 | 0.51 | -0.009 | -1.73 | 0.51 | 0.51 | 0.51 | 207 |
| 1741040760 | 0.519 | -0.001 | -0.19 | 0.519 | 0.519 | 0.519 | 954 |
| 1740781260 | 0.52 | 0.0746 | 16.75 | 0.52 | 0.52 | 0.52 | 2303 |
| 1740695340 | 0.4454 | 0.0954 | 27.26 | 0.4454 | 0.4454 | 0.4454 | 114 |
| 1740608400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740522000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740435600 | 0.35 | -0.07185 | -17.03 | 0.35 | 0.35 | 0.35 | 407 |
| 1740176400 | 0.42185 | -0.07815 | -15.63 | 0.5 | 0.5 | 0.42185 | 3293 |
| 1740090360 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1740003960 | 0.5 | -0.02 | -3.85 | 0.4979 | 0.5 | 0.4979 | 3189 |
| 1739917740 | 0.52 | 0.169 | 48.15 | 0.5335 | 0.5335 | 0.52 | 2421 |
| 1739572020 | 0.351 | -0.1357 | -27.88 | 0.351 | 0.351 | 0.351 | 422 |
| 1739485320 | 0.4867 | -0.1243 | -20.34 | 0.64 | 0.64 | 0.47 | 664 |
| 1739398920 | 0.611 | 0.1201 | 24.47 | 0.5 | 0.611 | 0.5 | 4621 |
| 1739312940 | 0.4909 | -0.0091 | -1.82 | 0.51 | 0.51 | 0.4839 | 5059 |
| 1739226000 | 0.5 | 0.0021 | 0.42 | 0.5 | 0.5 | 0.5 | 259 |
| 1738966800 | 0.4979 | 0 | 0.00 | 0.4979 | 0.4979 | 0.4979 | 0 |
| 1738880400 | 0.4979 | 0.0349 | 7.54 | 0.498 | 0.498 | 0.4979 | 1145 |
| 1738794000 | 0.463 | -0.027 | -5.51 | 0.463 | 0.463 | 0.463 | 725 |
| 1738708080 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.4795 | 21587 |
| 1738621740 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 5324 |
| 1738362480 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738276080 | 0.5 | -0.018 | -3.47 | 0.52 | 0.52 | 0.4982 | 1947 |
| 1738189740 | 0.518 | -0.102 | -16.45 | 0.5 | 0.518 | 0.5 | 2063 |
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
