Premium
Defi Technologies Inc New (QB) (DEFTF)
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 | 0.025 | 0.838926174497 | 2.98 | 3.31 | 2.65 | 839200 | 3.09726699 | CS |
| 4 | -0.235 | -7.25308641975 | 3.24 | 3.38 | 2.5 | 955865 | 3.0434407 | CS |
| 12 | 0.815 | 37.2146118721 | 2.19 | 3.75 | 1.87 | 1533502 | 2.80888613 | CS |
| 26 | 1.945 | 183.490566038 | 1.06 | 3.75 | 1.045 | 1147025 | 2.44591334 | CS |
| 52 | 2.62 | 680.519480519 | 0.385 | 3.75 | 0.375 | 987724 | 1.9399331 | CS |
| 156 | 1.205 | 66.9444444444 | 1.8 | 3.75 | 0.0485 | 433522 | 1.56132681 | CS |
| 260 | 1.8919 | 169.9667595 | 1.1131 | 3.75 | 0.0485 | 415240 | 1.58262838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 2.97 | -0.13 | -4.19 | 3 | 3.0465 | 2.65 | 1166795 |
| 1738362000 | 3.1 | -0.1 | -3.13 | 3.31 | 3.31 | 3.0099999 | 717066 |
| 1738276080 | 3.2 | 0.05 | 1.59 | 3.15 | 3.24 | 3.14 | 568025 |
| 1738189740 | 3.15 | 0 | 0.11 | 3.15 | 3.2 | 3.07 | 652716 |
| 1738103280 | 3.146525 | 0.13 | 4.19 | 2.98 | 3.2 | 2.98 | 1091399 |
| 1738016820 | 3.02 | -0.16 | -5.03 | 2.89 | 3.04 | 2.7799999 | 1232611 |
| 1737757440 | 3.18 | -0.1 | -3.05 | 3.3 | 3.38 | 3.15 | 1276033 |
| 1737671220 | 3.2799999 | 0.15 | 4.79 | 3.11 | 3.3 | 3.08 | 1529633 |
| 1737584640 | 3.13 | -0.03 | -0.95 | 3.16 | 3.2 | 3.0245 | 807986 |
| 1737498540 | 3.16 | 0.02 | 0.51 | 3.17 | 3.22 | 2.95 | 1140117 |
| 1737152880 | 3.144 | 0.07 | 2.41 | 3.1 | 3.2599999 | 3.085 | 935400 |
| 1737066420 | 3.07 | 0.03 | 0.99 | 3.02 | 3.116 | 2.93 | 562819 |
| 1736979720 | 3.04 | 0.3 | 10.95 | 2.79 | 3.113 | 2.72 | 837051 |
| 1736893380 | 2.74 | 0.03 | 1.11 | 2.75 | 2.91 | 2.69 | 774233 |
| 1736806800 | 2.71 | -0.1 | -3.56 | 2.6 | 2.735 | 2.5 | 1073477 |
| 1736547720 | 2.81 | -0.02 | -0.53 | 2.75 | 2.8245 | 2.69 | 694566 |
| 1736375340 | 2.825 | -0.2 | -6.75 | 3.02 | 3.04 | 2.65 | 1257646 |
| 1736288940 | 3.0296 | -0.22 | -6.87 | 3.24 | 3.31 | 2.92 | 887992 |
| 1736202360 | 3.253 | 0.09 | 2.94 | 3.19 | 3.36 | 3.15 | 854107 |
| 1735942980 | 3.16 | 0.27 | 9.34 | 2.92 | 3.18 | 2.9 | 1142700 |
| 1735856700 | 2.89 | 0.17 | 6.25 | 2.74 | 2.926315 | 2.73 | 785746 |
| 1735683960 | 2.72 | 0.04 | 1.49 | 2.7 | 2.75 | 2.6145 | 695924 |
| 1735597740 | 2.68 | -0.16 | -5.63 | 2.8 | 2.82 | 2.58 | 739995 |
| 1735338000 | 2.84 | -0.17 | -5.65 | 3.1 | 3.1 | 2.7 | 778146 |
| 1735252020 | 3.0099999 | 0.02 | 0.84 | 2.98 | 3.07 | 2.8342 | 530077 |
| 1735078200 | 2.985 | 0.25 | 8.94 | 2.62 | 3.047 | 2.62 | 670175 |
| 1734992400 | 2.74 | -0.05 | -1.79 | 2.75 | 2.7599999 | 2.46 | 1015195 |
| 1734733200 | 2.79 | 0.27 | 10.71 | 2.52 | 2.8 | 2.2275 | 2280274 |
| 1734646800 | 2.52 | -0.24 | -8.70 | 2.7799999 | 2.89 | 2.37 | 2725593 |
| 1734560940 | 2.7599999 | -0.41 | -12.99 | 3.17 | 3.2 | 2.64 | 1888152 |
| 1734474360 | 3.1722 | -0.14 | -4.31 | 3.36 | 3.36 | 3.14 | 752108 |
| 1734388140 | 3.315 | -0.03 | -0.75 | 3.37 | 3.45 | 3.18 | 1492487 |
| 1734128940 | 3.34 | 0.07 | 2.14 | 3.38 | 3.38 | 3.12 | 742174 |
| 1734042480 | 3.27 | -0.14 | -4.11 | 3.6 | 3.6 | 3.15 | 1498630 |
| 1733955900 | 3.41 | 0.26 | 8.25 | 3.32 | 3.44 | 3.17 | 1053677 |
| 1733869200 | 3.15 | -0.16 | -4.83 | 3.37 | 3.59 | 2.91 | 3688720 |
| 1733782800 | 3.31 | -0.38 | -10.30 | 3.62 | 3.75 | 3.3 | 2114210 |
| 1733523600 | 3.69 | 0.46 | 14.35 | 3.29 | 3.69 | 3.2799999 | 2397954 |
| 1733437500 | 3.227 | -0.2 | -5.92 | 3.45 | 3.65 | 3.08 | 3602680 |
| 1733350980 | 3.43 | 0.54 | 18.69 | 3.02 | 3.45 | 3.02 | 3163301 |
| 1733264700 | 2.89 | 0.2 | 7.43 | 2.63 | 2.93 | 2.63 | 1872578 |
| 1733178180 | 2.69 | 0.21 | 8.34 | 2.5 | 2.755 | 2.5 | 2422450 |
| 1732918200 | 2.483 | 0.2 | 8.90 | 2.45 | 2.545 | 2.33 | 875913 |
| 1732746540 | 2.2799999 | 0.03 | 1.33 | 2.2 | 2.432068 | 2.2 | 711761 |
| 1732660140 | 2.25 | -0.18 | -7.34 | 2.38 | 2.4 | 2.15 | 2774614 |
| 1732573560 | 2.428224 | -0.15 | -5.88 | 2.58 | 2.637 | 2.4 | 2856804 |
| 1732314000 | 2.58 | 0.17 | 6.88 | 2.37 | 2.59 | 2.37 | 3570422 |
| 1732227900 | 2.414 | 0.16 | 7.29 | 2.37 | 2.44 | 2.2481 | 2284198 |
| 1732141740 | 2.25 | -0.03 | -1.32 | 2.32 | 2.44 | 2.2 | 3781316 |
| 1732054800 | 2.2799999 | 0.19 | 9.09 | 2.1 | 2.32 | 2.025 | 3562750 |
| 1731968640 | 2.09 | -0.01 | -0.48 | 2.06 | 2.13 | 2.0099999 | 1000050 |
| 1731709260 | 2.1 | 0.02 | 0.96 | 2.122 | 2.23 | 1.95 | 1288424 |
| 1731622800 | 2.08 | 0.02 | 0.97 | 2.1 | 2.16 | 1.87 | 1651436 |
| 1731536760 | 2.06 | -0.11 | -5.07 | 2.2799999 | 2.2799999 | 1.99 | 1498387 |
| 1731450480 | 2.17 | 0.01 | 0.46 | 2.19 | 2.3 | 2.04 | 2373927 |
| 1731363600 | 2.16 | 0.42 | 24.35 | 1.77 | 2.16 | 1.77 | 2609748 |
| 1731104400 | 1.7371 | -0.05 | -2.74 | 1.84 | 1.84 | 1.67 | 1064194 |
| 1731018540 | 1.786 | 0.04 | 2.06 | 1.765 | 1.865 | 1.75 | 832132 |
| 1730931600 | 1.75 | 0.06 | 3.37 | 1.7 | 2.0085 | 1.7 | 1436366 |
| 1730845680 | 1.693 | 0.17 | 11.38 | 1.55 | 1.75 | 1.55 | 681776 |
| 1730759160 | 1.52 | -0.14 | -8.43 | 1.68 | 1.68 | 1.5 | 1300170 |
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
