Premium
IR Med Inc (QB) (IRME)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.16991 | 33.3098080731 | 0.51009 | 0.68 | 0.38 | 3225 | 0.51284101 | CS |
| 12 | 0.18 | 36 | 0.5 | 0.855 | 0.38 | 1277 | 0.54518839 | CS |
| 26 | 0.03 | 4.61538461538 | 0.65 | 0.855 | 0.33999 | 1322 | 0.49355568 | CS |
| 52 | -0.37 | -35.2380952381 | 1.05 | 1.65 | 0.33999 | 1477 | 0.91218848 | CS |
| 156 | -1.52 | -69.0909090909 | 2.2 | 5 | 0.03963 | 3017 | 0.85218556 | CS |
| 260 | -0.94 | -58.024691358 | 1.62 | 5 | 0.03963 | 2746 | 0.87557606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498120 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1737152520 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1737066120 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1736979720 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1736893320 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1736806920 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1736547720 | 0.68 | 0.1200501 | 21.44 | 0.38 | 0.68 | 0.38 | 929 |
| 1736375340 | 0.5599499 | 0.0799499 | 16.66 | 0.5599499 | 0.5599499 | 0.5599499 | 769 |
| 1736288700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1736202300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1735943100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1735856700 | 0.48 | 0.012475 | 2.67 | 0.48 | 0.48 | 0.48 | 150 |
| 1735683960 | 0.467525 | -0.032475 | -6.50 | 0.467525 | 0.467525 | 0.467525 | 100 |
| 1735597620 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1735338420 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1735252020 | 0.5 | -0.2399 | -32.42 | 0.51009 | 0.51009 | 0.5 | 14178 |
| 1735078800 | 0.7399 | 0 | 0.00 | 0.7399 | 0.7399 | 0.7399 | 0 |
| 1734992400 | 0.7399 | -0.0901 | -10.86 | 0.7399 | 0.7399 | 0.7399 | 320 |
| 1734733560 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1734647160 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1734560760 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1734474360 | 0.83 | 0.3299 | 65.97 | 0.83 | 0.83 | 0.83 | 156 |
| 1734388080 | 0.5001 | 0 | 0.00 | 0.5001 | 0.5001 | 0.5001 | 0 |
| 1734128880 | 0.5001 | 0 | 0.00 | 0.5001 | 0.5001 | 0.5001 | 0 |
| 1734042480 | 0.5001 | -0.3299 | -39.75 | 0.5001 | 0.5001 | 0.5001 | 430 |
| 1733955960 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733869560 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733783160 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733523960 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733437560 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733351160 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733264760 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733178360 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732919160 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732746360 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732659960 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732573560 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 325 |
| 1732314240 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732227840 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732141440 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732055040 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1731968640 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 100 |
| 1731709560 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1731623160 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1731536760 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 100 |
| 1731450480 | 0.8199999 | -0.035 | -4.09 | 0.83 | 0.83 | 0.8199999 | 700 |
| 1731363600 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 100 |
| 1731104400 | 0.855 | 0.2850001 | 50.00 | 0.4 | 0.855 | 0.4 | 280 |
| 1731018540 | 0.5699999 | 0.0699999 | 14.00 | 0.5699999 | 0.5699999 | 0.5699999 | 800 |
| 1730928480 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730842080 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730755680 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730496480 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730410080 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730323680 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730237280 | 0.5 | -0.05 | -9.09 | 0.5 | 0.5 | 0.5 | 1000 |
| 1730150940 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729891740 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729805340 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729718940 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1000 |
| 1729607400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 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
