Premium
IR Med Inc (QB) (IRME)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.26 | 45.6140350877 | 0.57 | 0.855 | 0.4 | 344 | 0.74455301 | CS |
| 12 | 0.49 | 144.117647059 | 0.34 | 0.855 | 0.34 | 1171 | 0.49008188 | CS |
| 26 | -0.17 | -17 | 1 | 1 | 0.33999 | 1020 | 0.48444449 | CS |
| 52 | -0.31 | -27.1929824561 | 1.14 | 1.65 | 0.33999 | 1342 | 0.97213465 | CS |
| 156 | -1.67 | -66.8 | 2.5 | 5 | 0.03963 | 2981 | 0.86569562 | CS |
| 260 | -0.79 | -48.7654320988 | 1.62 | 5 | 0.03963 | 2755 | 0.88401652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729632000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729545600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729286400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1000 |
| 1729200360 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729113960 | 0.55 | 0.01 | 1.85 | 0.5629999 | 0.5629999 | 0.55 | 1253 |
| 1729027200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1728940800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1728681600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1728595200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1728508800 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 1000 |
| 1728422580 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1728336180 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1728076980 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727990580 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727904180 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727817780 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727731380 | 0.53 | 0.13 | 32.50 | 0.5 | 0.53 | 0.5 | 3200 |
| 1727472600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1727386200 | 0.4 | 0.0175 | 4.58 | 0.3825 | 0.4 | 0.3825 | 5000 |
| 1727299740 | 0.3825 | 0 | 0.00 | 0.3825 | 0.3825 | 0.3825 | 0 |
| 1727213340 | 0.3825 | 0 | 0.00 | 0.3825 | 0.3825 | 0.3825 | 0 |
| 1727126940 | 0.3825 | 0.0425 | 12.50 | 0.4 | 0.4 | 0.3825 | 1500 |
| 1726867620 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726781220 | 0.34 | 0 | 0.00 | 0.39 | 0.39 | 0.34 | 2450 |
| 1726694940 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726608540 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726522140 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726262940 | 0.34 | -0.02 | -5.56 | 0.34 | 0.34 | 0.34 | 100 |
| 1726176480 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726090080 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726003680 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1725917280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1725658080 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1725571680 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1725485280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 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
