Premium
Universal Ibogaine Inc (PK) (IBOGF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00995 | 45.7471264368 | 0.02175 | 0.0341 | 0.0205 | 42188 | 0.02163496 | CS |
| 4 | 0.017786 | 127.828086819 | 0.013914 | 0.0341 | 0.0135 | 125871 | 0.01820994 | CS |
| 12 | 0.0204 | 180.530973451 | 0.0113 | 0.0341 | 0.005 | 161276 | 0.01612575 | CS |
| 26 | 0.0201 | 173.275862069 | 0.0116 | 0.0341 | 0.0041 | 127841 | 0.01598724 | CS |
| 52 | 0.0133 | 72.2826086957 | 0.0184 | 0.0341 | 0.0013 | 85373 | 0.01547764 | CS |
| 156 | -0.044 | -58.1241743725 | 0.0757 | 0.1143 | 0.0013 | 49373 | 0.01739206 | CS |
| 260 | -0.044 | -58.1241743725 | 0.0757 | 0.1143 | 0.0013 | 49373 | 0.01739206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 0.0317 | -0.0022 | -6.49 | 0.0317 | 0.03285 | 0.0275 | 84746 |
| 1740435600 | 0.0339 | 0.0064 | 23.27 | 0.03195 | 0.0339 | 0.03195 | 15850 |
| 1740176400 | 0.0275 | 0.0001 | 0.36 | 0.0275 | 0.0275 | 0.0275 | 250 |
| 1740090480 | 0.0274 | 0.0068 | 33.01 | 0.0341 | 0.0341 | 0.0274 | 3648 |
| 1740003960 | 0.0206 | 0.0001 | 0.49 | 0.0206 | 0.0206 | 0.0206 | 990 |
| 1739917740 | 0.0205 | 0 | 0.00 | 0.0217499 | 0.023 | 0.0205 | 190204 |
| 1739572020 | 0.0205 | -0.0005 | -2.38 | 0.0228 | 0.0228 | 0.0205 | 30000 |
| 1739485320 | 0.021 | -0.0005 | -2.33 | 0.0214999 | 0.0214999 | 0.016 | 61800 |
| 1739398920 | 0.0214999 | 0 | 0.00 | 0.023 | 0.023 | 0.0214999 | 34500 |
| 1739312940 | 0.0214999 | -0.0015 | -6.52 | 0.0214999 | 0.0214999 | 0.0214999 | 8695 |
| 1739226000 | 0.023 | 0.0015001 | 6.98 | 0.023 | 0.023 | 0.0214999 | 28768 |
| 1738967160 | 0.0214999 | -0.00265 | -10.97 | 0.023 | 0.026 | 0.0214999 | 51340 |
| 1738880400 | 0.02415 | 0.00415 | 20.75 | 0.02415 | 0.02825 | 0.02415 | 36249 |
| 1738794000 | 0.02 | 0 | 0.00 | 0.0284 | 0.0284 | 0.01875 | 56831 |
| 1738708080 | 0.02 | 0.0044 | 28.21 | 0.0198 | 0.02 | 0.0135 | 65794 |
| 1738621740 | 0.0156 | -0.0044 | -22.00 | 0.02 | 0.02 | 0.01525 | 316445 |
| 1738362000 | 0.02 | 0.0065 | 48.15 | 0.0222 | 0.0222 | 0.015 | 134500 |
| 1738276080 | 0.0135 | -0.0025 | -15.63 | 0.0253 | 0.0253 | 0.0135 | 2050 |
| 1738189740 | 0.016 | -0.0015 | -8.57 | 0.016 | 0.027 | 0.01555 | 194312 |
| 1738103280 | 0.0175 | 0.0041 | 30.60 | 0.013914 | 0.0337 | 0.0135 | 1159332 |
| 1738016820 | 0.0134 | -0.0055 | -29.10 | 0.016541 | 0.0224 | 0.0134 | 87409 |
| 1737757440 | 0.0189 | -0.0039 | -17.11 | 0.019 | 0.026 | 0.005 | 148426 |
| 1737671220 | 0.0228 | 0.0098 | 75.38 | 0.0337999 | 0.0337999 | 0.012 | 86652 |
| 1737584640 | 0.013 | -0.004 | -23.53 | 0.017 | 0.0234 | 0.013 | 496624 |
| 1737498540 | 0.017 | -0.003 | -15.00 | 0.03 | 0.03 | 0.015 | 82656 |
| 1737152880 | 0.02 | 0 | 0.00 | 0.03 | 0.03 | 0.015 | 351983 |
| 1737066420 | 0.02 | 0.00505 | 33.78 | 0.02 | 0.02 | 0.02 | 10738 |
| 1736979720 | 0.01495 | -0.00285 | -16.01 | 0.02001 | 0.0214999 | 0.0149 | 147638 |
| 1736893380 | 0.0178 | 0.0022 | 14.10 | 0.0172 | 0.02 | 0.0165599 | 265308 |
| 1736806800 | 0.0156 | 0.0006 | 4.00 | 0.015 | 0.0162999 | 0.0136 | 225401 |
| 1736547720 | 0.015 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0139 | 509963 |
| 1736375340 | 0.015 | 0.0015 | 11.11 | 0.015 | 0.015 | 0.012 | 114358 |
| 1736288940 | 0.0135 | -0.0015 | -10.00 | 0.015 | 0.015 | 0.0135 | 316513 |
| 1736202360 | 0.015 | 0.006 | 66.67 | 0.015 | 0.015 | 0.01 | 1187792 |
| 1735942980 | 0.009 | -0.006 | -40.00 | 0.015 | 0.015 | 0.006919 | 360135 |
| 1735856700 | 0.015 | 0.0038 | 33.93 | 0.0128 | 0.015 | 0.0128 | 4550 |
| 1735684140 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1735597740 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1735338540 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1735252140 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1735079340 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1734992940 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1734733740 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1734647340 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1734560940 | 0.0112 | -0.0016 | -12.50 | 0.0112 | 0.0112 | 0.0112 | 5073 |
| 1734474540 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1734388140 | 0.0128 | -0.00085 | -6.23 | 0.0128 | 0.0128 | 0.0128 | 8500 |
| 1734128880 | 0.01365 | 0 | 0.00 | 0.01365 | 0.01365 | 0.01365 | 0 |
| 1734042480 | 0.01365 | 0.00245 | 21.88 | 0.01365 | 0.01365 | 0.01365 | 85525 |
| 1733955900 | 0.0112 | -0.0044 | -28.21 | 0.0112 | 0.0112 | 0.0112 | 10000 |
| 1733869200 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 450 |
| 1733782800 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 0 |
| 1733523600 | 0.0156 | 0.0042 | 36.84 | 0.02 | 0.02 | 0.01472 | 6312 |
| 1733437500 | 0.0114 | -0.0042 | -26.92 | 0.0114 | 0.0114 | 0.0114 | 8791 |
| 1733350980 | 0.0156 | 0.0006 | 4.00 | 0.0113 | 0.0156 | 0.0113 | 22508 |
| 1733263800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733177400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732918200 | 0.015 | -0.0006 | -3.85 | 0.015 | 0.015 | 0.015 | 5000 |
| 1732746540 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 0 |
| 1732660140 | 0.0156 | 0.0019 | 13.87 | 0.0135 | 0.0168 | 0.0135 | 67500 |
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
