Premium
Spectral Capital Corporation (QB) (FCCN)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1375 | -1.38190954774 | 9.95 | 9.95 | 8.01 | 31681 | 8.94719614 | CS |
| 4 | 3.7125 | 60.8606557377 | 6.1 | 11.35 | 4.3 | 60849 | 8.59068984 | CS |
| 12 | 4.85 | 97.7329974811 | 4.9625 | 11.35 | 3.5 | 29202 | 7.3961428 | CS |
| 26 | 6.4025 | 187.75659824 | 3.41 | 11.35 | 2.7 | 18292 | 6.45184439 | CS |
| 52 | 9.76955 | 22746.3329453 | 0.04295 | 11.35 | 0.023 | 29494 | 3.88809911 | CS |
| 156 | 9.7967 | 62004.4303797 | 0.0158 | 11.35 | 0.0027 | 27637 | 2.76985207 | CS |
| 260 | 9.8098 | 363325.925926 | 0.0027 | 11.35 | 0.0015 | 88238 | 0.47338332 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 9.8125 | 0.21 | 2.16 | 9.8 | 9.9 | 9.5 | 21500 |
| 1738276080 | 9.605 | 0.41 | 4.40 | 9.7 | 9.7 | 9.3 | 10422 |
| 1738189740 | 9.2 | 0.99 | 12.06 | 8.21 | 9.49 | 8.21 | 31856 |
| 1738103280 | 8.21 | -0.59 | -6.70 | 9 | 9 | 8.01 | 51464 |
| 1738016820 | 8.8 | -1.08 | -10.93 | 9.88 | 9.88 | 8.76 | 34524 |
| 1737757440 | 9.88 | -0.07 | -0.70 | 9.95 | 9.95 | 9.07 | 30137 |
| 1737671220 | 9.95 | 0.04 | 0.40 | 9.92 | 9.99 | 9.55 | 30729 |
| 1737584640 | 9.91 | -0.04 | -0.40 | 9.9 | 10.18 | 9.51 | 35973 |
| 1737498540 | 9.95 | 0.15 | 1.53 | 9.9 | 11.35 | 9.56 | 95473 |
| 1737152880 | 9.8 | 0.33 | 3.48 | 9.5 | 9.9 | 9.2 | 95865 |
| 1737066420 | 9.47 | 0.72 | 8.23 | 9 | 9.47 | 8.55 | 180535 |
| 1736979720 | 8.75 | 2.34 | 36.51 | 6.63 | 9.49 | 6.4175 | 263999 |
| 1736893380 | 6.41 | -0.2 | -3.03 | 6.79 | 6.79 | 6.05 | 20671 |
| 1736806800 | 6.61 | 0.25 | 3.93 | 6.0599999 | 6.72 | 5.6 | 21875 |
| 1736547720 | 6.36 | 1.21 | 23.50 | 5.1 | 6.59 | 5.03 | 70344 |
| 1736375340 | 5.15 | -1.3 | -20.16 | 6.525 | 6.57 | 4.3 | 63939 |
| 1736288940 | 6.45 | 0.04 | 0.62 | 6.45 | 6.46 | 6.1 | 17024 |
| 1736202360 | 6.41 | 0.11 | 1.75 | 6.3375 | 6.42 | 6.21 | 20066 |
| 1735942980 | 6.3 | 0.13 | 2.11 | 6.1 | 6.33 | 6.1 | 20386 |
| 1735856700 | 6.17 | -0.02 | -0.32 | 6.19 | 6.26 | 5.51 | 9132 |
| 1735683960 | 6.19 | 0.14 | 2.31 | 6.05 | 6.2 | 5.85 | 16280 |
| 1735597740 | 6.05 | 0.27 | 4.67 | 5.8 | 6.12 | 5.78 | 48969 |
| 1735338000 | 5.78 | 0.28 | 5.09 | 5.5 | 5.78 | 5.4375 | 36148 |
| 1735252020 | 5.5 | 0.35 | 6.80 | 5.45 | 5.5 | 5.1026999 | 28583 |
| 1735078200 | 5.15 | 0.16 | 3.21 | 5.05 | 5.53 | 4.7875 | 50376 |
| 1734992400 | 4.99 | 0.05 | 1.01 | 4.8 | 5.28 | 4.8 | 11861 |
| 1734733200 | 4.94 | 0.24 | 5.05 | 4.74 | 5.03 | 4.6525 | 13927 |
| 1734646800 | 4.7025 | 0 | 0.05 | 4.7 | 4.8473 | 4.39 | 4005 |
| 1734560940 | 4.7 | -0.09 | -1.88 | 4.79 | 4.85 | 4.5 | 16067 |
| 1734474360 | 4.79 | -0.03 | -0.62 | 4.82 | 4.84 | 4.49 | 14492 |
| 1734388140 | 4.82 | 0.55 | 12.88 | 4.29 | 4.82 | 4.29 | 21513 |
| 1734128940 | 4.2699999 | 0.5 | 13.26 | 3.79 | 4.2699999 | 3.79 | 35465 |
| 1734042480 | 3.77 | -0.03 | -0.79 | 3.8 | 3.8 | 3.71 | 2729 |
| 1733955900 | 3.8 | 0.01 | 0.26 | 3.79 | 3.8 | 3.6 | 12926 |
| 1733869200 | 3.79 | -0.04 | -1.04 | 3.8 | 3.8 | 3.5 | 16402 |
| 1733782800 | 3.83 | -0.16 | -4.01 | 3.99 | 4 | 3.77 | 10351 |
| 1733523600 | 3.99 | 0.01 | 0.25 | 3.98 | 3.99 | 3.8 | 11363 |
| 1733437500 | 3.98 | -0.01 | -0.25 | 4 | 4.05 | 3.88 | 11462 |
| 1733350980 | 3.99 | -0.31 | -7.21 | 4.1725 | 4.1725 | 3.97 | 2298 |
| 1733264700 | 4.3 | 0.07 | 1.65 | 4.3 | 4.3 | 3.98 | 5267 |
| 1733178180 | 4.23 | -0.05 | -1.17 | 3.97 | 4.34 | 3.97 | 12605 |
| 1732918200 | 4.28 | 0.13 | 3.13 | 3.77 | 4.28 | 3.77 | 4584 |
| 1732746540 | 4.15 | 0.31 | 8.07 | 3.95 | 4.15 | 3.86 | 4806 |
| 1732660140 | 3.84 | -0.16 | -4.00 | 4.1 | 4.1 | 3.84 | 3115 |
| 1732573560 | 4 | 0.1 | 2.56 | 4.4 | 4.5 | 3.99 | 19434 |
| 1732314000 | 3.9 | 0.08 | 2.09 | 3.99 | 4.29 | 3.85 | 9970 |
| 1732227900 | 3.82 | -0.38 | -9.05 | 4.2 | 4.2 | 3.5 | 20048 |
| 1732141740 | 4.2 | -0.23 | -5.19 | 4.45 | 4.45 | 4.2 | 8421 |
| 1732054800 | 4.43 | 0.1 | 2.25 | 4.25 | 4.89 | 4.25 | 13984 |
| 1731968640 | 4.3324999 | -0.56 | -11.40 | 4.35 | 4.5 | 4.26 | 2972 |
| 1731709260 | 4.89 | 0.06 | 1.24 | 4.5075 | 4.89 | 4.4 | 2261 |
| 1731622800 | 4.83 | 0.43 | 9.77 | 4.4 | 4.99 | 4.4 | 3233 |
| 1731536760 | 4.4 | -0.6 | -12.00 | 4.7 | 4.7625 | 4.4 | 7604 |
| 1731450480 | 5 | 0 | 0.00 | 4.72 | 5 | 4.51 | 10420 |
| 1731363600 | 5 | 0 | 0.00 | 4 | 5 | 4 | 4590 |
| 1731104400 | 5 | -0.11 | -2.15 | 4.9625 | 5.11 | 4.7 | 3928 |
| 1731018540 | 5.11 | 0.28 | 5.80 | 4.5 | 5.11 | 4.5 | 6160 |
| 1730931600 | 4.83 | -0.07 | -1.43 | 4.848 | 4.95 | 4.83 | 2184 |
| 1730845680 | 4.9 | -0.11 | -2.20 | 5 | 5 | 4.7875 | 1906 |
| 1730759160 | 5.01 | 0.19 | 3.83 | 4.5 | 5.01 | 4.5 | 6919 |
| 1730496420 | 4.825 | 0.2 | 4.21 | 5.15 | 5.15 | 4.825 | 455 |
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
