Premium
LQWD Technologies Corp (QX) (LQWDF)
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 | 0.203 | 31.2788906009 | 0.649 | 0.9135 | 0.649 | 3460 | 0.83463569 | CS |
| 4 | 0.102 | 13.6 | 0.75 | 0.9135 | 0.64 | 6683 | 0.76162781 | CS |
| 12 | -0.648 | -43.2 | 1.5 | 1.5977 | 0.64 | 9560 | 1.00039852 | CS |
| 26 | 0.1842 | 27.5831087152 | 0.6678 | 2.11 | 0.64 | 18495 | 1.28365914 | CS |
| 52 | 0.3937 | 85.904429413 | 0.4583 | 2.11 | 0.37 | 13929 | 1.1739392 | CS |
| 156 | -0.5938 | -41.0706875086 | 1.4458 | 2.11 | 0.0351 | 16041 | 0.97938881 | CS |
| 260 | -5.648 | -86.8923076923 | 6.5 | 6.89 | 0.0351 | 24175 | 2.2357094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.852 | -0.0615 | -6.73 | 0.9 | 0.9 | 0.852 | 7276 |
| 1745616480 | 0.9135 | 0.0435 | 5.00 | 0.9135 | 0.9135 | 0.9135 | 2064 |
| 1745529840 | 0.87 | -0.00045 | -0.05 | 0.87 | 0.9135 | 0.853 | 5656 |
| 1745443560 | 0.87045 | 0.00045 | 0.05 | 0.756 | 0.87045 | 0.756 | 1864 |
| 1745357340 | 0.87 | 0.13 | 17.57 | 0.8295 | 0.87 | 0.8295 | 2312 |
| 1745270400 | 0.74 | -0.03226 | -4.18 | 0.649 | 0.807 | 0.649 | 5403 |
| 1744925340 | 0.7722599 | -0.019605 | -2.48 | 0.7722599 | 0.7722599 | 0.7722599 | 470 |
| 1744838940 | 0.791865 | -0.021735 | -2.67 | 0.81 | 0.81 | 0.79 | 9890 |
| 1744752360 | 0.8136 | 0.0181 | 2.28 | 0.8136 | 0.8136 | 0.8136 | 300 |
| 1744666140 | 0.7955 | 0.0993 | 14.26 | 0.8008 | 0.8008 | 0.7955 | 3949 |
| 1744406940 | 0.6962 | 0.0562 | 8.78 | 0.808 | 0.8201 | 0.6962 | 11317 |
| 1744320120 | 0.64 | -0.0855 | -11.78 | 0.72 | 0.72 | 0.64 | 12172 |
| 1744234140 | 0.7255 | -0.00755 | -1.03 | 0.7181999 | 0.7255 | 0.7181999 | 724 |
| 1744147740 | 0.73305 | -0.03695 | -4.80 | 0.8 | 0.8 | 0.73305 | 6206 |
| 1744061220 | 0.77 | -0.01 | -1.28 | 0.7262499 | 0.77 | 0.7262499 | 3771 |
| 1743802020 | 0.78 | -0.073 | -8.56 | 0.7771 | 0.78 | 0.7465 | 39242 |
| 1743715440 | 0.853 | 0.0685 | 8.73 | 0.75 | 0.883 | 0.75 | 1509 |
| 1743629040 | 0.7845 | -0.0055 | -0.70 | 0.798322 | 0.8 | 0.7845 | 4876 |
| 1743542640 | 0.79 | 0.058 | 7.92 | 0.798 | 0.8 | 0.740645 | 2721 |
| 1743456180 | 0.732 | -0.028 | -3.68 | 0.75 | 0.75 | 0.66474 | 12525 |
| 1743197340 | 0.76 | -0.0549 | -6.74 | 0.729 | 0.76 | 0.725069 | 9462 |
| 1743110880 | 0.8149 | -0.0122 | -1.48 | 0.81526 | 0.81526 | 0.8052 | 5148 |
| 1743024540 | 0.8270999 | 0.0001 | 0.01 | 0.77505 | 0.8270999 | 0.775 | 678 |
| 1742938140 | 0.827 | -0.026 | -3.05 | 0.792 | 0.85896 | 0.792 | 3257 |
| 1742851200 | 0.853 | -0.0081 | -0.94 | 0.922 | 0.922 | 0.853 | 7831 |
| 1742592540 | 0.8611 | -0.1589 | -15.58 | 1.02 | 1.02 | 0.8611 | 6519 |
| 1742505960 | 1.02 | 0.11 | 12.68 | 0.92 | 1.0239 | 0.92 | 14599 |
| 1742419200 | 0.90525 | 0.06525 | 7.77 | 0.9087 | 0.9087 | 0.90525 | 2367 |
| 1742333400 | 0.84 | -0.09 | -9.68 | 0.96 | 0.96 | 0.8201 | 30358 |
| 1742246400 | 0.93 | 0.1498 | 19.20 | 0.8425 | 0.9731 | 0.8415 | 38371 |
| 1741987740 | 0.7802 | 0 | 0.00 | 0.7802 | 0.7802 | 0.7802 | 0 |
| 1741901340 | 0.7802 | 0.02328 | 3.08 | 0.7831 | 0.7831 | 0.745036 | 1136 |
| 1741814940 | 0.75692 | -0.01488 | -1.93 | 0.7538 | 0.7718 | 0.729 | 1689 |
| 1741728480 | 0.7718 | 0.0849 | 12.36 | 0.695844 | 0.7718 | 0.695844 | 6434 |
| 1741641600 | 0.6869 | -0.1161 | -14.46 | 0.8 | 0.8 | 0.6869 | 12023 |
| 1741386000 | 0.803 | -0.0551 | -6.42 | 0.91095 | 0.91095 | 0.803 | 2235 |
| 1741300140 | 0.8581 | -0.0743 | -7.97 | 0.9168 | 0.9168 | 0.8581 | 862 |
| 1741213440 | 0.9324 | 0.092 | 10.95 | 0.861 | 0.936 | 0.861 | 4730 |
| 1741126800 | 0.8404 | -0.0108 | -1.27 | 0.8526 | 0.888 | 0.7124 | 26895 |
| 1741040760 | 0.8512 | -0.1138 | -11.79 | 0.965 | 1.115 | 0.8512 | 25508 |
| 1740781260 | 0.965 | 0 | 0.00 | 0.925 | 0.965 | 0.8325 | 16390 |
| 1740695340 | 0.965 | -0.065 | -6.31 | 0.952 | 0.965 | 0.926 | 5180 |
| 1740608400 | 1.03 | -0.01 | -0.96 | 1.0189999 | 1.05 | 0.8991 | 37012 |
| 1740522480 | 1.04 | -0.17 | -14.05 | 1.1 | 1.1225 | 0.98 | 21434 |
| 1740435600 | 1.21 | -0.11 | -8.33 | 1.36 | 1.36 | 1.19 | 5010 |
| 1740176400 | 1.32 | 0.02 | 1.54 | 1.35 | 1.35 | 1.29 | 9798 |
| 1740090480 | 1.3 | 0.04 | 2.85 | 1.25 | 1.3 | 1.25 | 2121 |
| 1740003960 | 1.264 | -0.04 | -2.77 | 1.2861 | 1.3 | 1.264 | 10900 |
| 1739917740 | 1.3 | 0 | 0.00 | 1.42 | 1.42 | 1.22 | 12184 |
| 1739572020 | 1.3 | 0.01 | 0.62 | 1.25 | 1.4025 | 1.25 | 5779 |
| 1739485320 | 1.292 | 0.01 | 0.94 | 1.28 | 1.314 | 1.26 | 1191 |
| 1739398920 | 1.28 | -0.06 | -4.48 | 1.2815 | 1.2905 | 1.25 | 2051 |
| 1739312940 | 1.34 | 0 | 0.00 | 1.37 | 1.371 | 1.34 | 1385 |
| 1739226000 | 1.34 | -0.13 | -8.84 | 1.51 | 1.51 | 1.34 | 5569 |
| 1738967160 | 1.47 | -0.05 | -3.29 | 1.47 | 1.47 | 1.47 | 149 |
| 1738880400 | 1.52 | 0.01 | 0.66 | 1.56 | 1.57 | 1.485 | 9795 |
| 1738794000 | 1.51 | 0.01 | 0.57 | 1.54 | 1.55 | 1.51 | 3165 |
| 1738708080 | 1.5015 | 0 | 0.10 | 1.5699 | 1.5976999 | 1.4876 | 31293 |
| 1738621740 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.2364 | 37446 |
| 1738362000 | 1.49 | 0.03 | 2.14 | 1.48 | 1.5536 | 1.48 | 16419 |
| 1738276080 | 1.4588 | -0.07 | -4.34 | 1.48 | 1.5 | 1.45 | 8134 |
| 1738189740 | 1.525 | -0.04 | -2.37 | 1.455 | 1.525 | 1.455 | 2236 |
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
