Premium
Jackpot Digital Inc (QB) (JPOTF)
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 | -0.0058 | -12.6637554585 | 0.0458 | 0.0458 | 0.04 | 12247 | 0.0423732 | CS |
| 4 | -0.0065 | -13.9784946237 | 0.0465 | 0.051 | 0.04 | 10123 | 0.04628338 | CS |
| 12 | -0.00775 | -16.2303664921 | 0.04775 | 0.051 | 0.037 | 20711 | 0.04415714 | CS |
| 26 | -0.012 | -23.0769230769 | 0.052 | 0.059 | 0.037 | 37871 | 0.04909208 | CS |
| 52 | -0.0124 | -23.6641221374 | 0.0524 | 0.06 | 0.033 | 70084 | 0.04786453 | CS |
| 156 | -0.0467 | -53.8638985006 | 0.0867 | 0.097 | 0.0289 | 57823 | 0.05040483 | CS |
| 260 | 0.01732 | 76.3668430335 | 0.02268 | 0.3204 | 0.0016 | 43912 | 0.07317286 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152520 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737066120 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736979720 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 16880 |
| 1736893380 | 0.0429999 | -0.0028 | -6.11 | 0.0429999 | 0.0429999 | 0.0429999 | 10000 |
| 1736806920 | 0.0458 | 0 | 0.00 | 0.0458 | 0.0458 | 0.0458 | 0 |
| 1736547720 | 0.0458 | -0.0027 | -5.57 | 0.0458 | 0.0458 | 0.0458 | 9861 |
| 1736375340 | 0.0485 | 0.0025 | 5.43 | 0.05 | 0.05 | 0.0452 | 36610 |
| 1736288760 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736202360 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 2200 |
| 1735942980 | 0.047 | 0.0008 | 1.73 | 0.047 | 0.047 | 0.047 | 1000 |
| 1735856700 | 0.0462 | 0.00026 | 0.57 | 0.0462 | 0.0462 | 0.0462 | 10000 |
| 1735684140 | 0.04594 | 0 | 0.00 | 0.04594 | 0.04594 | 0.04594 | 0 |
| 1735597740 | 0.04594 | -0.00266 | -5.47 | 0.047215 | 0.047215 | 0.04594 | 1901 |
| 1735338000 | 0.0486 | 0.00185 | 3.96 | 0.047 | 0.0486 | 0.047 | 28550 |
| 1735252020 | 0.04675 | 0.00125 | 2.75 | 0.04675 | 0.04675 | 0.04675 | 200 |
| 1735078800 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1734992400 | 0.0455 | -0.001 | -2.15 | 0.049 | 0.0509999 | 0.0455 | 3252 |
| 1734733200 | 0.0465 | -0.0035 | -7.00 | 0.0465 | 0.0465 | 0.0465 | 1021 |
| 1734646800 | 0.05 | 0 | 0.00 | 0.049 | 0.05 | 0.0472 | 26000 |
| 1734560940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734474540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734388140 | 0.05 | 0.0037 | 7.99 | 0.05 | 0.05 | 0.05 | 4200 |
| 1734128940 | 0.0463 | 0.00254 | 5.80 | 0.05 | 0.05 | 0.0463 | 20550 |
| 1734042000 | 0.04376 | 0 | 0.00 | 0.04376 | 0.04376 | 0.04376 | 0 |
| 1733955600 | 0.04376 | 0 | 0.00 | 0.04376 | 0.04376 | 0.04376 | 0 |
| 1733869200 | 0.04376 | -0.00624 | -12.48 | 0.04376 | 0.04376 | 0.04376 | 14000 |
| 1733782800 | 0.05 | 0.003 | 6.38 | 0.05 | 0.05 | 0.0472 | 1280 |
| 1733523900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1733437500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1733351100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1733264700 | 0.047 | 0.01 | 27.03 | 0.044 | 0.047 | 0.044 | 27045 |
| 1733178180 | 0.037 | -0.0074 | -16.67 | 0.05 | 0.05 | 0.037 | 170000 |
| 1732918200 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 5000 |
| 1732746540 | 0.0444 | -0.0006 | -1.33 | 0.0444 | 0.0444 | 0.0444 | 153 |
| 1732660140 | 0.045 | 0.0025 | 5.88 | 0.045 | 0.045 | 0.045 | 10000 |
| 1732573200 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1732314000 | 0.0425 | 0.00225 | 5.59 | 0.0425 | 0.0425 | 0.0425 | 920 |
| 1732227900 | 0.04025 | -0.00275 | -6.40 | 0.05 | 0.05 | 0.04025 | 50449 |
| 1732141260 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732054860 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1731968460 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1731709260 | 0.0429999 | -0.004 | -8.51 | 0.04 | 0.0429999 | 0.04 | 37000 |
| 1731622800 | 0.047 | 0.002 | 4.44 | 0.0475 | 0.0475 | 0.047 | 21485 |
| 1731536760 | 0.045 | -0.003 | -6.25 | 0.045 | 0.045 | 0.045 | 3305 |
| 1731450480 | 0.048 | -0.0012 | -2.44 | 0.048 | 0.048 | 0.048 | 25000 |
| 1731363600 | 0.0492 | 0.0004 | 0.82 | 0.0509999 | 0.0509999 | 0.048 | 5060 |
| 1731104400 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1731018000 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1730931600 | 0.0488 | 0.0018 | 3.83 | 0.04895 | 0.05 | 0.0485 | 6210 |
| 1730845680 | 0.047 | -0.0013 | -2.69 | 0.049 | 0.049 | 0.047 | 55000 |
| 1730759160 | 0.0483 | 0.0003 | 0.63 | 0.0483 | 0.0483 | 0.0483 | 10000 |
| 1730496180 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1730409780 | 0.048 | 0.001 | 2.13 | 0.048 | 0.048 | 0.048 | 1500 |
| 1730323500 | 0.047 | -0.0018 | -3.69 | 0.047 | 0.047 | 0.047 | 19000 |
| 1730237280 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1730150880 | 0.0488 | 0.0023 | 4.95 | 0.04775 | 0.0488 | 0.045 | 90258 |
| 1729891740 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1729805340 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1729718940 | 0.0465 | -0.0013 | -2.72 | 0.0475 | 0.0475 | 0.04555 | 10790 |
| 1729632300 | 0.0478 | -0.0002 | -0.42 | 0.0478 | 0.0478 | 0.0478 | 790 |
| 1729545600 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1729286400 | 0.048 | -0.0028 | -5.51 | 0.04605 | 0.048 | 0.04605 | 10150 |
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
