Premium
Immutable Holdings Inc (QB) (IHLDF)
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 | -0.0165 | -18.3333333333 | 0.09 | 0.09 | 0.07 | 5550 | 0.07145874 | CS |
| 4 | -0.0165 | -18.3333333333 | 0.09 | 0.09 | 0.07 | 4497 | 0.07701372 | CS |
| 12 | -0.04485 | -37.8960709759 | 0.11835 | 0.1515 | 0.07 | 7392 | 0.09528229 | CS |
| 26 | 0.0207 | 39.2045454545 | 0.0528 | 0.1833 | 0.0528 | 13577 | 0.09172278 | CS |
| 52 | 0.0095 | 14.84375 | 0.064 | 0.1833 | 0.03 | 13472 | 0.07590488 | CS |
| 156 | -0.3965 | -84.3617021277 | 0.47 | 3.94 | 0.03 | 15357 | 0.13311599 | CS |
| 260 | -0.3965 | -84.3617021277 | 0.47 | 3.94 | 0.03 | 15357 | 0.13311599 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.0735 | 0.0035 | 5.00 | 0.0704999 | 0.0735 | 0.0704999 | 35000 |
| 1745529840 | 0.07 | -0.01472 | -17.37 | 0.07 | 0.07 | 0.07 | 10000 |
| 1745443740 | 0.08472 | 0 | 0.00 | 0.08472 | 0.08472 | 0.08472 | 0 |
| 1745357340 | 0.08472 | -0.00528 | -5.87 | 0.09 | 0.09 | 0.08472 | 1100 |
| 1745270940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1744925340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1744838940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 8763 |
| 1744752360 | 0.09 | 0.02 | 28.57 | 0.09 | 0.09 | 0.09 | 117 |
| 1744666020 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744406820 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744320420 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744234020 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744147620 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744061220 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743802020 | 0.07 | -0.014 | -16.67 | 0.07 | 0.07 | 0.07 | 10000 |
| 1743715440 | 0.084 | -0.006 | -6.67 | 0.084 | 0.084 | 0.084 | 500 |
| 1743629040 | 0.09 | 0.0074 | 8.96 | 0.09 | 0.09 | 0.09 | 1000 |
| 1743542760 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1743456360 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1743197160 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1743110760 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1743024360 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1742937960 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1742851560 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1742592360 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1742505960 | 0.0826 | -0.0011 | -1.31 | 0.1515 | 0.1515 | 0.0826 | 6500 |
| 1742419800 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1742333400 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1742246940 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1741987740 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1741901340 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1741814940 | 0.0837 | -0.00325 | -3.74 | 0.09 | 0.09 | 0.0837 | 17558 |
| 1741732140 | 0.08695 | 0 | 0.00 | 0.08695 | 0.08695 | 0.08695 | 0 |
| 1741645740 | 0.08695 | 0 | 0.00 | 0.08695 | 0.08695 | 0.08695 | 0 |
| 1741386540 | 0.08695 | 0 | 0.00 | 0.08695 | 0.08695 | 0.08695 | 0 |
| 1741300140 | 0.08695 | -0.01305 | -13.05 | 0.08695 | 0.08695 | 0.08695 | 500 |
| 1741213740 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1741127340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1741040940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1740781740 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1740695340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 7000 |
| 1740608880 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1740522480 | 0.1 | 0.0015 | 1.52 | 0.1 | 0.1 | 0.1 | 10000 |
| 1740435600 | 0.0985 | 0 | 0.00 | 0.0985 | 0.0985 | 0.0985 | 0 |
| 1740176400 | 0.0985 | -0.0005 | -0.51 | 0.1 | 0.1 | 0.0985 | 29070 |
| 1740090480 | 0.099 | 0.00712 | 7.75 | 0.077 | 0.099 | 0.077 | 12005 |
| 1740003960 | 0.09188 | -0.00812 | -8.12 | 0.09188 | 0.09188 | 0.09188 | 4000 |
| 1739917620 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1739572020 | 0.1 | 0.006 | 6.38 | 0.1 | 0.1 | 0.1 | 4100 |
| 1739485320 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1739398920 | 0.094 | -0.006 | -6.00 | 0.094 | 0.094 | 0.094 | 500 |
| 1739312940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 900 |
| 1739226000 | 0.1 | 0.006 | 6.38 | 0.1 | 0.1 | 0.1 | 500 |
| 1738966800 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1738880400 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1738794000 | 0.094 | -0.026 | -21.67 | 0.1 | 0.1 | 0.094 | 30280 |
| 1738708080 | 0.12 | -0.02 | -14.29 | 0.12 | 0.12 | 0.12 | 5000 |
| 1738621740 | 0.14 | 0.03 | 27.27 | 0.1 | 0.14 | 0.1 | 9500 |
| 1738362000 | 0.11 | -0.0124 | -10.13 | 0.11835 | 0.11835 | 0.11 | 8521 |
| 1738276080 | 0.1224 | -0.02955 | -19.45 | 0.1224 | 0.1224 | 0.1224 | 480 |
| 1738189740 | 0.15195 | -0.03135 | -17.10 | 0.15195 | 0.15195 | 0.15195 | 700 |
| 1738103280 | 0.1833 | 0.02425 | 15.25 | 0.1833 | 0.1833 | 0.1833 | 390 |
| 1738016820 | 0.15905 | -0.01855 | -10.44 | 0.1777 | 0.1777 | 0.1056 | 29152 |
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
