Premium
INEO Tech Corp (QB) (INEOF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0087 | -14.5 | 0.06 | 0.06 | 0.0513 | 17400 | 0.0597 | CS |
| 4 | -0.0087 | -14.5 | 0.06 | 0.0823 | 0.0513 | 21158 | 0.0594715 | CS |
| 12 | 0.0223 | 76.8965517241 | 0.029 | 0.0823 | 0.0249 | 31871 | 0.04567429 | CS |
| 26 | 0.0113 | 28.25 | 0.04 | 0.0823 | 0.0249 | 25858 | 0.04582023 | CS |
| 52 | 0.0138 | 36.8 | 0.0375 | 0.1016 | 0.0159 | 14987 | 0.04854176 | CS |
| 156 | -0.1704 | -76.8606224628 | 0.2217 | 0.3 | 0.0159 | 14571 | 0.09390573 | CS |
| 260 | -0.2687 | -83.96875 | 0.32 | 2.28 | 0.0159 | 12757 | 0.10470001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1739226000 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1738966800 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1738880400 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1738794000 | 0.0597 | 0.0067 | 12.64 | 0.06 | 0.06 | 0.0547 | 17400 |
| 1738708080 | 0.053 | -0.0041 | -7.18 | 0.053 | 0.053 | 0.053 | 18610 |
| 1738621680 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1738362480 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1738276080 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1738189680 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1738103280 | 0.0571 | -0.0252 | -30.62 | 0.0571 | 0.0571 | 0.0571 | 188 |
| 1738016820 | 0.0823 | 0.0223 | 37.17 | 0.0823 | 0.0823 | 0.0823 | 1000 |
| 1737757620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737671220 | 0.06 | -0.0006 | -0.99 | 0.06 | 0.06 | 0.06 | 16607 |
| 1737584880 | 0.0606 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0606 | 0 |
| 1737498480 | 0.0606 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0606 | 0 |
| 1737152880 | 0.0606 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0606 | 4000 |
| 1737066420 | 0.0606 | 0.0006 | 1.00 | 0.0599 | 0.0606 | 0.0599 | 36462 |
| 1736979720 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 75000 |
| 1736893380 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.05238 | 102000 |
| 1736806800 | 0.06 | 0.01595 | 36.21 | 0.0403 | 0.06 | 0.0403 | 54110 |
| 1736547720 | 0.04405 | 0.0111 | 33.69 | 0.0444 | 0.0444 | 0.04405 | 20000 |
| 1736375340 | 0.03295 | -0.00705 | -17.63 | 0.0466 | 0.0466 | 0.03295 | 4300 |
| 1736288580 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736202180 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735942980 | 0.04 | 0.0047 | 13.31 | 0.0399 | 0.04 | 0.0399 | 14025 |
| 1735856940 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1735684140 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1735597740 | 0.0353 | 0.0081 | 29.78 | 0.0353 | 0.0353 | 0.0353 | 3057 |
| 1735338000 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1735251600 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1735078800 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1734992400 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1734733200 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1734646800 | 0.0272 | -0.0002 | -0.73 | 0.027 | 0.0272 | 0.0248999 | 142700 |
| 1734560760 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1734474360 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 10000 |
| 1734387600 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1734128400 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1734042000 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1733955600 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1733869200 | 0.0274 | -0.0005 | -1.79 | 0.0320999 | 0.0320999 | 0.0274 | 51134 |
| 1733783100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1733523900 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1733437500 | 0.0279 | -0.0001 | -0.36 | 0.0279 | 0.0279 | 0.0279 | 19500 |
| 1733351100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1733264700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1733178300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732919100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732746300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732659900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732573500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732314300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732227900 | 0.028 | -0.003 | -9.68 | 0.029 | 0.029 | 0.028 | 15460 |
| 1732113000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1732026600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731940200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731681000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731594600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731508200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731421800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
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
