Premium
KonaTel Inc (QB) (KTEL)
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 | -0.055 | -15.4929577465 | 0.355 | 0.37 | 0.295 | 47444 | 0.3391191 | CS |
| 4 | 0.03486 | 13.1477709889 | 0.26514 | 0.37 | 0.23135 | 32794 | 0.32537537 | CS |
| 12 | -0.023 | -7.12074303406 | 0.323 | 0.37 | 0.143 | 57263 | 0.23582053 | CS |
| 26 | -0.187 | -38.3983572895 | 0.487 | 0.54 | 0.143 | 43630 | 0.29061381 | CS |
| 52 | -0.4301 | -58.909738392 | 0.7301 | 0.7965 | 0.143 | 34407 | 0.38089886 | CS |
| 156 | -0.81 | -72.972972973 | 1.11 | 1.75 | 0.143 | 32145 | 0.77813094 | CS |
| 260 | 0.148 | 97.3684210526 | 0.152 | 1.97 | 0.0531 | 37905 | 0.7597745 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 18925 |
| 1738880400 | 0.3 | -0.0255 | -7.83 | 0.31825 | 0.31875 | 0.3 | 17500 |
| 1738794000 | 0.3255 | -0.004125 | -1.25 | 0.31875 | 0.33 | 0.31875 | 11500 |
| 1738708080 | 0.329625 | -0.000375 | -0.11 | 0.33 | 0.335 | 0.315 | 18900 |
| 1738621740 | 0.33 | -0.03 | -8.33 | 0.35 | 0.36 | 0.32 | 97751 |
| 1738362000 | 0.36 | -0.0064 | -1.75 | 0.355 | 0.37 | 0.3474999 | 91569 |
| 1738276080 | 0.3664 | 0.0164 | 4.69 | 0.3449999 | 0.37 | 0.34 | 36640 |
| 1738189740 | 0.35 | -0.0001 | -0.03 | 0.34576 | 0.3501 | 0.33 | 15550 |
| 1738103280 | 0.3501 | 0 | 0.00 | 0.35 | 0.3501 | 0.34 | 30120 |
| 1738016820 | 0.3501 | 0.0397 | 12.79 | 0.3211 | 0.3501 | 0.3 | 21998 |
| 1737757440 | 0.3104 | 0.049525 | 18.98 | 0.2562749 | 0.3104 | 0.2562749 | 109652 |
| 1737671220 | 0.260875 | 0.000875 | 0.34 | 0.26 | 0.2695 | 0.25 | 15652 |
| 1737584640 | 0.26 | 0 | 0.00 | 0.25625 | 0.26 | 0.24 | 36800 |
| 1737498540 | 0.26 | -0.0009 | -0.34 | 0.2499 | 0.26 | 0.23135 | 14946 |
| 1737152580 | 0.2609 | 0 | 0.00 | 0.2609 | 0.2609 | 0.2609 | 0 |
| 1737066180 | 0.2609 | 0 | 0.00 | 0.2609 | 0.2609 | 0.2609 | 0 |
| 1736979780 | 0.2609 | 0 | 0.00 | 0.2609 | 0.2609 | 0.2609 | 0 |
| 1736893380 | 0.2609 | -0.0021 | -0.80 | 0.25145 | 0.2609 | 0.247 | 5050 |
| 1736806800 | 0.263 | 0.009275 | 3.66 | 0.263 | 0.263 | 0.263 | 280 |
| 1736547720 | 0.253725 | 0.00255 | 1.02 | 0.26514 | 0.26514 | 0.253725 | 800 |
| 1736375340 | 0.251175 | -0.004725 | -1.85 | 0.27 | 0.29 | 0.219 | 41746 |
| 1736288940 | 0.2559 | 0.0304 | 13.48 | 0.2486 | 0.2586 | 0.227 | 30125 |
| 1736202360 | 0.2255 | 0.0245 | 12.19 | 0.201 | 0.2255 | 0.19 | 135979 |
| 1735942980 | 0.201 | 0.016225 | 8.78 | 0.1897 | 0.2047 | 0.1701 | 44659 |
| 1735856700 | 0.184775 | 0.004775 | 2.65 | 0.178 | 0.18873 | 0.17 | 39905 |
| 1735683960 | 0.18 | 0.00215 | 1.21 | 0.1825 | 0.1825 | 0.18 | 26100 |
| 1735597740 | 0.17785 | -0.021025 | -10.57 | 0.1807 | 0.199 | 0.17125 | 107814 |
| 1735338000 | 0.198875 | -0.006125 | -2.99 | 0.2047499 | 0.2047499 | 0.181 | 280467 |
| 1735252020 | 0.2049999 | -0.026425 | -11.42 | 0.21 | 0.23 | 0.1975 | 14268 |
| 1735078200 | 0.231425 | 0.001425 | 0.62 | 0.2038 | 0.231425 | 0.201535 | 1900 |
| 1734992400 | 0.23 | 0.001 | 0.44 | 0.2 | 0.23 | 0.2 | 30280 |
| 1734733200 | 0.229 | 0.0212 | 10.20 | 0.21495 | 0.229 | 0.2 | 3320 |
| 1734646800 | 0.2078 | -0.0343 | -14.17 | 0.2079 | 0.20945 | 0.2078 | 10165 |
| 1734560940 | 0.2421 | 0.01085 | 4.69 | 0.22 | 0.2421 | 0.2079 | 9377 |
| 1734474360 | 0.23125 | -0.003775 | -1.61 | 0.228 | 0.241 | 0.22075 | 5700 |
| 1734388140 | 0.235025 | -0.004975 | -2.07 | 0.22 | 0.242525 | 0.22 | 4929 |
| 1734128940 | 0.24 | -0.0097 | -3.88 | 0.231 | 0.24145 | 0.231 | 36928 |
| 1734042480 | 0.2497 | -0.0202 | -7.48 | 0.242 | 0.26393 | 0.242 | 8840 |
| 1733955900 | 0.2698999 | -0.0001 | -0.04 | 0.268505 | 0.2698999 | 0.242 | 4303 |
| 1733869200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733782800 | 0.27 | 0.018475 | 7.35 | 0.2741 | 0.2741 | 0.242 | 15840 |
| 1733523600 | 0.251525 | 0.060525 | 31.69 | 0.19 | 0.2742 | 0.19 | 294146 |
| 1733437500 | 0.191 | 0.028 | 17.18 | 0.151 | 0.191 | 0.151 | 247000 |
| 1733350980 | 0.163 | 0.00092 | 0.57 | 0.163 | 0.163 | 0.163 | 1000 |
| 1733264700 | 0.16208 | 0.00028 | 0.17 | 0.17045 | 0.175 | 0.16208 | 30184 |
| 1733178180 | 0.1618 | -0.0382 | -19.10 | 0.2 | 0.2 | 0.1429999 | 104037 |
| 1732918200 | 0.2 | 0.045 | 29.03 | 0.15125 | 0.2034999 | 0.15125 | 173067 |
| 1732746540 | 0.155 | -0.0089 | -5.43 | 0.158 | 0.164 | 0.155 | 21050 |
| 1732660140 | 0.1639 | -0.0051 | -3.02 | 0.169 | 0.169 | 0.154 | 9325 |
| 1732573560 | 0.169 | -0.001775 | -1.04 | 0.17 | 0.17 | 0.144 | 7395 |
| 1732314000 | 0.170775 | -0.030975 | -15.35 | 0.176 | 0.2033 | 0.152175 | 73250 |
| 1732228140 | 0.20175 | 0 | 0.00 | 0.20175 | 0.20175 | 0.20175 | 0 |
| 1732141740 | 0.20175 | -0.00175 | -0.86 | 0.20175 | 0.20175 | 0.171 | 36405 |
| 1732054800 | 0.2034999 | -0.0338 | -14.24 | 0.2492 | 0.2492 | 0.20069 | 13050 |
| 1731968640 | 0.2373 | -0.056116 | -19.13 | 0.25 | 0.27254 | 0.181 | 368859 |
| 1731709260 | 0.293416 | -0.081584 | -21.76 | 0.323 | 0.37 | 0.242 | 107010 |
| 1731622800 | 0.375 | 0.025 | 7.14 | 0.35 | 0.4 | 0.35 | 90843 |
| 1731536760 | 0.35 | 0.0020001 | 0.57 | 0.34 | 0.35 | 0.34 | 15530 |
| 1731450480 | 0.3479999 | 0.0020499 | 0.59 | 0.34 | 0.35 | 0.34 | 6320 |
| 1731363600 | 0.34595 | -0.0489 | -12.38 | 0.3695 | 0.37 | 0.34595 | 5157 |
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
