Premium
Remark Holdings Inc (QB) (MARK)
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 | -0.0004 | -0.81799591002 | 0.0489 | 0.055 | 0.0449 | 156813 | 0.04819888 | CS |
| 4 | 0.0106 | 27.9683377309 | 0.0379 | 0.055 | 0.0379 | 153901 | 0.04649107 | CS |
| 12 | -0.033 | -40.490797546 | 0.0815 | 0.0863 | 0.0366 | 174454 | 0.05564752 | CS |
| 26 | -0.0618 | -56.029011786 | 0.1103 | 0.1589 | 0.0366 | 270336 | 0.08793375 | CS |
| 52 | -0.09 | -64.9819494585 | 0.1385 | 0.318 | 0.0366 | 360782 | 0.11545996 | CS |
| 156 | -0.2215 | -82.037037037 | 0.27 | 0.429 | 0.0366 | 425992 | 0.15766616 | CS |
| 260 | -0.2215 | -82.037037037 | 0.27 | 0.429 | 0.0366 | 425992 | 0.15766616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.047 | -0.0004 | -0.84 | 0.0475 | 0.055 | 0.0451 | 62401 |
| 1745529840 | 0.0474 | -0.0055 | -10.40 | 0.0529 | 0.055 | 0.0474 | 149634 |
| 1745443560 | 0.0529 | 0.0074 | 16.26 | 0.05 | 0.055 | 0.0451 | 245642 |
| 1745357340 | 0.0455 | 0.0006 | 1.34 | 0.0449 | 0.05 | 0.0449 | 193772 |
| 1745270400 | 0.0449 | -0.004 | -8.18 | 0.0489 | 0.0489 | 0.0449 | 132614 |
| 1744925340 | 0.0489 | 0.0075 | 18.12 | 0.0489 | 0.0489 | 0.042 | 170146 |
| 1744838940 | 0.0414 | 0.0003 | 0.73 | 0.0497 | 0.0497 | 0.0414 | 5500 |
| 1744752360 | 0.0411 | 0 | 0.00 | 0.0395 | 0.0463 | 0.0393 | 27009 |
| 1744666140 | 0.0411 | 0.00055 | 1.36 | 0.0479 | 0.0479 | 0.039 | 82945 |
| 1744406940 | 0.04055 | -0.00075 | -1.82 | 0.0413 | 0.0466 | 0.038 | 199792 |
| 1744320120 | 0.0413 | -0.00083 | -1.97 | 0.0400999 | 0.048 | 0.0400999 | 152784 |
| 1744234140 | 0.04213 | -0.00137 | -3.15 | 0.0434999 | 0.0482 | 0.0402 | 93377 |
| 1744147740 | 0.0434999 | -0.0047 | -9.75 | 0.0482 | 0.0482 | 0.0405 | 151578 |
| 1744061220 | 0.0482 | 0.0052001 | 12.09 | 0.0434999 | 0.0489 | 0.04 | 186556 |
| 1743802020 | 0.0429999 | -0.002 | -4.44 | 0.042 | 0.049 | 0.04 | 39757 |
| 1743715440 | 0.045 | 0.001 | 2.27 | 0.044 | 0.0497999 | 0.0403 | 150977 |
| 1743629040 | 0.044 | -0.0019 | -4.14 | 0.0454 | 0.04784 | 0.0438 | 32555 |
| 1743542640 | 0.0459 | -0.0041 | -8.20 | 0.0503 | 0.0503 | 0.0459 | 276488 |
| 1743456180 | 0.05 | 0.00875 | 21.21 | 0.0379 | 0.0503 | 0.0379 | 570595 |
| 1743197340 | 0.04125 | -0.000395 | -0.95 | 0.0371999 | 0.0446 | 0.0371999 | 135699 |
| 1743110880 | 0.041645 | -0.000355 | -0.85 | 0.04 | 0.0448 | 0.0373 | 110842 |
| 1743024540 | 0.042 | 0.004 | 10.53 | 0.0371 | 0.0472 | 0.0371 | 131936 |
| 1742938140 | 0.038 | -0.0047 | -11.01 | 0.0385 | 0.0472 | 0.037 | 340557 |
| 1742851200 | 0.0427 | -0.0003 | -0.70 | 0.042 | 0.0469 | 0.0366 | 408198 |
| 1742592540 | 0.0429999 | -0.00601 | -12.26 | 0.0465 | 0.0492999 | 0.0429999 | 243111 |
| 1742505960 | 0.04901 | -0.00589 | -10.73 | 0.0614 | 0.0614 | 0.0467 | 531318 |
| 1742419200 | 0.0549 | 0.0015 | 2.81 | 0.0506 | 0.0599 | 0.0505 | 24242 |
| 1742333400 | 0.0534 | 0.0034 | 6.80 | 0.0555 | 0.0578 | 0.05 | 281575 |
| 1742246400 | 0.05 | -0.0059 | -10.55 | 0.057 | 0.057 | 0.05 | 176008 |
| 1741987680 | 0.0559 | 0.0049001 | 9.61 | 0.0509999 | 0.057 | 0.0509 | 82501 |
| 1741901340 | 0.0509999 | -0.00798 | -13.53 | 0.0576 | 0.0599 | 0.0509999 | 197600 |
| 1741814940 | 0.05898 | -0.00102 | -1.70 | 0.0579 | 0.064 | 0.0576 | 127528 |
| 1741728480 | 0.06 | -0.0026 | -4.15 | 0.0628 | 0.06955 | 0.0579 | 74302 |
| 1741641600 | 0.0626 | -0.00365 | -5.51 | 0.0625 | 0.07 | 0.0625 | 50502 |
| 1741386000 | 0.06625 | 0.00615 | 10.23 | 0.0601 | 0.07 | 0.0601 | 157216 |
| 1741300140 | 0.0601 | 0.0001 | 0.17 | 0.0601 | 0.07 | 0.0601 | 158017 |
| 1741213440 | 0.06 | -0.0075 | -11.11 | 0.0555 | 0.0709999 | 0.0555 | 32424 |
| 1741126800 | 0.0675 | 0.0085 | 14.41 | 0.0544 | 0.0675 | 0.0544 | 91260 |
| 1741040760 | 0.059 | 0.00336 | 6.04 | 0.0534 | 0.061 | 0.0534 | 154439 |
| 1740781260 | 0.05564 | -0.00236 | -4.07 | 0.0615 | 0.062 | 0.05325 | 21289 |
| 1740695340 | 0.058 | 0.0070001 | 13.73 | 0.0509999 | 0.062 | 0.0509999 | 299597 |
| 1740608400 | 0.0509999 | -0.008 | -13.56 | 0.0552 | 0.062 | 0.0509999 | 201449 |
| 1740522480 | 0.059 | -0.001 | -1.67 | 0.0587 | 0.06195 | 0.0553 | 44828 |
| 1740435600 | 0.06 | -0.002 | -3.23 | 0.0554 | 0.062 | 0.0554 | 148674 |
| 1740176400 | 0.062 | 0.001 | 1.64 | 0.06 | 0.062 | 0.0554 | 154166 |
| 1740090480 | 0.061 | -0.0108 | -15.04 | 0.0554 | 0.07 | 0.0553 | 439001 |
| 1740003960 | 0.0718 | 0.0018 | 2.57 | 0.0626 | 0.0737 | 0.0626 | 151457 |
| 1739917740 | 0.07 | -0.00322 | -4.40 | 0.074 | 0.0749 | 0.0611 | 516166 |
| 1739572020 | 0.0732199 | 0.0007199 | 0.99 | 0.0749 | 0.0766 | 0.0701 | 154694 |
| 1739485320 | 0.0725 | -0.0019 | -2.55 | 0.0767 | 0.0767 | 0.072 | 179783 |
| 1739398920 | 0.0743999 | -0.0015 | -1.98 | 0.0725 | 0.0771 | 0.0725 | 241777 |
| 1739312940 | 0.0759 | 0.0019 | 2.57 | 0.075 | 0.0795 | 0.072 | 300472 |
| 1739226000 | 0.074 | -0.003 | -3.90 | 0.0771 | 0.08 | 0.074 | 210404 |
| 1738967160 | 0.077 | -0.00255 | -3.21 | 0.0834 | 0.085 | 0.0757 | 136298 |
| 1738880400 | 0.07955 | 0.00241 | 3.12 | 0.0826 | 0.0863 | 0.0765 | 81187 |
| 1738794000 | 0.07714 | 0.00114 | 1.50 | 0.07355 | 0.085 | 0.0731 | 130578 |
| 1738708080 | 0.076 | -0.001 | -1.30 | 0.077 | 0.0863 | 0.0727 | 157254 |
| 1738621740 | 0.077 | -0.00254 | -3.19 | 0.0815 | 0.082 | 0.076 | 115837 |
| 1738362000 | 0.07954 | 0.00074 | 0.94 | 0.0766 | 0.0815 | 0.0766 | 80973 |
| 1738276080 | 0.0788 | -0.00112 | -1.40 | 0.0761 | 0.082 | 0.076 | 99446 |
| 1738189740 | 0.07992 | -0.00148 | -1.82 | 0.0812 | 0.0826 | 0.0788 | 261026 |
| 1738103280 | 0.0814 | -0.0026 | -3.10 | 0.0863 | 0.0863 | 0.081 | 183402 |
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
