Premium
Spectral Capital Corporation (QB) (FCCN)
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 | -0.2 | -5.24934383202 | 3.81 | 5 | 3.51 | 20312 | 4.16735536 | CS |
| 4 | -5.32 | -59.5744680851 | 8.93 | 9.5 | 3.51 | 27428 | 5.55135839 | CS |
| 12 | -0.18 | -4.74934036939 | 3.79 | 11.35 | 3.51 | 36575 | 7.29001576 | CS |
| 26 | -0.39 | -9.75 | 4 | 11.35 | 3 | 21077 | 6.63957749 | CS |
| 52 | 3.563 | 7580.85106383 | 0.047 | 11.35 | 0.04 | 29900 | 4.08787854 | CS |
| 156 | 3.5981 | 30236.1344538 | 0.0119 | 11.35 | 0.0027 | 27681 | 3.02667497 | CS |
| 260 | 3.6071 | 124382.758621 | 0.0029 | 11.35 | 0.0015 | 86703 | 0.53886612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 3.9 | -0.07 | -1.76 | 4.15 | 4.15 | 3.52 | 23068 |
| 1741040760 | 3.97 | -0.25 | -5.92 | 4.3 | 4.45 | 3.97 | 12959 |
| 1740781260 | 4.22 | -0.76 | -15.26 | 5 | 5 | 4.01 | 30386 |
| 1740695340 | 4.98 | 0.96 | 23.88 | 4.01 | 4.98 | 4.01 | 12817 |
| 1740608400 | 4.0199999 | -0.03 | -0.74 | 3.81 | 4.6475 | 3.73 | 22330 |
| 1740522480 | 4.05 | -0.55 | -11.96 | 4.61 | 4.652 | 3.6 | 31280 |
| 1740435600 | 4.6 | -0.5 | -9.80 | 5.1 | 5.1 | 4.55 | 14390 |
| 1740176400 | 5.1 | -0.13 | -2.49 | 5.05 | 5.22 | 4.84 | 10035 |
| 1740090480 | 5.23 | 0.21 | 4.18 | 5.24 | 5.3 | 5.0728 | 11767 |
| 1740003960 | 5.0199999 | -0.58 | -10.36 | 5.51 | 5.88 | 5.0199999 | 22676 |
| 1739917740 | 5.6 | 0.25 | 4.67 | 5.35 | 5.95 | 5.0599999 | 16071 |
| 1739572020 | 5.35 | 0.18 | 3.48 | 5.2 | 5.7 | 5.1 | 17431 |
| 1739485320 | 5.17 | -0.07 | -1.24 | 5.3 | 5.79 | 5.03 | 22164 |
| 1739398920 | 5.235 | -0.37 | -6.52 | 5.11 | 5.65 | 4.93 | 39160 |
| 1739312940 | 5.6 | -0.1 | -1.75 | 5.36 | 6.4 | 5.11 | 38247 |
| 1739226000 | 5.7 | -1.9 | -25.00 | 7.05 | 7.06 | 4.6 | 115509 |
| 1738967160 | 7.6 | -1.15 | -13.14 | 8.25 | 8.75 | 7.07 | 37820 |
| 1738880400 | 8.75 | -0.48 | -5.20 | 9.5 | 9.5 | 8.5 | 20011 |
| 1738794000 | 9.23 | 0.29 | 3.24 | 8.93 | 9.38 | 8.5 | 23004 |
| 1738708080 | 8.94 | -0.51 | -5.40 | 9.7899999 | 9.8 | 8.6 | 34945 |
| 1738621740 | 9.45 | -0.36 | -3.69 | 9.017 | 9.6199999 | 8.07 | 16273 |
| 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 |
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
