Premium
Satellos Bioscience Inc (QB) (MSCLF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0268 | -4.96848350019 | 0.5394 | 0.5523 | 0.494 | 47721 | 0.53079452 | CS |
| 4 | -0.135 | -20.8462013589 | 0.6476 | 0.6476 | 0.494 | 56408 | 0.58104045 | CS |
| 12 | 0.1372 | 36.547682472 | 0.3754 | 0.6725 | 0.33505 | 42027 | 0.56376316 | CS |
| 26 | 0.135 | 35.7521186441 | 0.3776 | 0.6725 | 0.3306 | 31756 | 0.51549073 | CS |
| 52 | 0.1707 | 49.9268792044 | 0.3419 | 0.6725 | 0.2974 | 25066 | 0.47264009 | CS |
| 156 | 0.1792 | 53.74925015 | 0.3334 | 1 | 0.0035 | 18952 | 0.44106447 | CS |
| 260 | 0.1792 | 53.74925015 | 0.3334 | 1 | 0.0035 | 18806 | 0.44106447 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.5125999 | -0.0324 | -5.94 | 0.494 | 0.5392 | 0.494 | 129573 |
| 1733178180 | 0.545 | 0.0357 | 7.01 | 0.5093 | 0.545 | 0.50302 | 90499 |
| 1732918200 | 0.5093 | -0.00065 | -0.13 | 0.5092 | 0.5093 | 0.5092 | 2801 |
| 1732746540 | 0.50995 | -0.02005 | -3.78 | 0.54 | 0.55 | 0.50995 | 57249 |
| 1732660140 | 0.53 | -0.02038 | -3.70 | 0.5394 | 0.5523 | 0.53 | 40335 |
| 1732573560 | 0.55038 | 0.02038 | 3.85 | 0.545 | 0.55038 | 0.545 | 30000 |
| 1732314000 | 0.53 | -0.0473 | -8.19 | 0.575 | 0.575 | 0.5 | 39757 |
| 1732227900 | 0.5773 | 0.0145 | 2.58 | 0.5628 | 0.585 | 0.5628 | 56200 |
| 1732141740 | 0.5628 | 0.0028 | 0.50 | 0.5626 | 0.5683 | 0.5467999 | 175482 |
| 1732054800 | 0.56 | -0.03 | -5.08 | 0.57532 | 0.6 | 0.56 | 48701 |
| 1731968640 | 0.59 | 0.005 | 0.85 | 0.59 | 0.59 | 0.59 | 5333 |
| 1731709260 | 0.585 | -0.0011 | -0.19 | 0.5861 | 0.5878 | 0.5834 | 57821 |
| 1731622800 | 0.5861 | -0.0339 | -5.47 | 0.615 | 0.6185 | 0.5861 | 93198 |
| 1731536760 | 0.62 | 0 | 0.00 | 0.60011 | 0.62 | 0.60011 | 118459 |
| 1731450480 | 0.62 | -0.01395 | -2.20 | 0.62 | 0.64 | 0.615 | 98867 |
| 1731363600 | 0.63395 | 0.00895 | 1.43 | 0.61 | 0.63395 | 0.61 | 55155 |
| 1731104400 | 0.625 | -0.007 | -1.11 | 0.6012499 | 0.625 | 0.6012499 | 25141 |
| 1731018540 | 0.632 | 0.02755 | 4.56 | 0.62 | 0.6399 | 0.62 | 59054 |
| 1730931600 | 0.60445 | -0.03245 | -5.09 | 0.5699999 | 0.628015 | 0.5699999 | 8028 |
| 1730845680 | 0.6369 | 0.02105 | 3.42 | 0.6476 | 0.6476 | 0.6369 | 9668 |
| 1730759160 | 0.61585 | 0.01585 | 2.64 | 0.61585 | 0.61585 | 0.61585 | 4021 |
| 1730496420 | 0.6 | -0.05245 | -8.04 | 0.5699999 | 0.6046 | 0.5699999 | 27501 |
| 1730409780 | 0.65245 | 0.00535 | 0.83 | 0.65245 | 0.65245 | 0.65245 | 560 |
| 1730323500 | 0.6471 | 0.0321 | 5.22 | 0.6344 | 0.6471 | 0.5906 | 77315 |
| 1730237280 | 0.615 | 0.0052 | 0.85 | 0.65 | 0.6725 | 0.61 | 141695 |
| 1730150880 | 0.6098 | 0.0198 | 3.36 | 0.6 | 0.6098 | 0.53 | 203183 |
| 1729891500 | 0.59 | 0.04 | 7.27 | 0.5527 | 0.59 | 0.5413 | 126083 |
| 1729805160 | 0.55 | 0.03135 | 6.04 | 0.58 | 0.58 | 0.53 | 186336 |
| 1729718940 | 0.51865 | 0.05865 | 12.75 | 0.51865 | 0.51865 | 0.51865 | 1525 |
| 1729632300 | 0.46 | -0.07 | -13.21 | 0.52 | 0.56 | 0.46 | 5116 |
| 1729545600 | 0.53 | -0.03015 | -5.38 | 0.5699999 | 0.5699999 | 0.511 | 102234 |
| 1729286400 | 0.56015 | 0.06565 | 13.28 | 0.511 | 0.6183 | 0.511 | 45993 |
| 1729200000 | 0.4945 | 0.07245 | 17.17 | 0.4987 | 0.4987 | 0.4945 | 4500 |
| 1729114080 | 0.42205 | 0 | 0.00 | 0.42205 | 0.42205 | 0.42205 | 0 |
| 1729027680 | 0.42205 | -0.04165 | -8.98 | 0.42205 | 0.42205 | 0.42205 | 500 |
| 1728941220 | 0.4637 | 0.0141 | 3.14 | 0.4637 | 0.4637 | 0.4637 | 669 |
| 1728681900 | 0.4496 | -0.0274 | -5.74 | 0.4866 | 0.4866 | 0.4496 | 12200 |
| 1728595560 | 0.477 | 0.05005 | 11.72 | 0.477 | 0.477 | 0.477 | 1000 |
| 1728508800 | 0.42695 | -0.01305 | -2.97 | 0.485 | 0.485 | 0.42695 | 3670 |
| 1728422580 | 0.44 | 0.0449 | 11.36 | 0.4529 | 0.4543 | 0.4235 | 44850 |
| 1728336000 | 0.3951 | 0.00245 | 0.62 | 0.393 | 0.396 | 0.3805 | 43731 |
| 1728077220 | 0.39265 | 0.02365 | 6.41 | 0.39265 | 0.39265 | 0.39265 | 4900 |
| 1727990760 | 0.369 | 0.0163 | 4.62 | 0.3854 | 0.3854 | 0.369 | 1400 |
| 1727904540 | 0.3527 | 0 | 0.00 | 0.3527 | 0.3527 | 0.3527 | 0 |
| 1727818140 | 0.3527 | 0.01765 | 5.27 | 0.3671 | 0.3671 | 0.3527 | 400 |
| 1727731380 | 0.33505 | -0.05295 | -13.65 | 0.34 | 0.34 | 0.33505 | 4600 |
| 1727472600 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1727386200 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 3500 |
| 1727299200 | 0.388 | 0.038 | 10.86 | 0.39025 | 0.39025 | 0.388 | 7421 |
| 1727212800 | 0.35 | -0.03 | -7.89 | 0.37 | 0.37 | 0.35 | 37950 |
| 1727126940 | 0.38 | -0.001 | -0.26 | 0.4359 | 0.4359 | 0.38 | 5327 |
| 1726867620 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
| 1726781220 | 0.381 | -0.00105 | -0.27 | 0.35435 | 0.39 | 0.35435 | 21035 |
| 1726694460 | 0.38205 | 0.02205 | 6.13 | 0.35 | 0.38205 | 0.35 | 5500 |
| 1726608240 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 195 |
| 1726521720 | 0.36 | -0.0291 | -7.48 | 0.3988 | 0.3988 | 0.36 | 15946 |
| 1726262940 | 0.3891 | 0.0151 | 4.04 | 0.388 | 0.3891 | 0.3807 | 13493 |
| 1726176540 | 0.374 | -0.01355 | -3.50 | 0.3754 | 0.3754 | 0.3459999 | 1317 |
| 1726089960 | 0.38755 | 0 | 0.00 | 0.38755 | 0.38755 | 0.38755 | 0 |
| 1726003560 | 0.38755 | 0 | 0.00 | 0.38755 | 0.38755 | 0.38755 | 0 |
| 1725917160 | 0.38755 | 0.01755 | 4.74 | 0.37 | 0.3877 | 0.3449999 | 242098 |
| 1725658020 | 0.37 | 0 | 0.00 | 0.3926 | 0.3926 | 0.37 | 21000 |
| 1725571440 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1725485040 | 0.37 | -0.02114 | -5.40 | 0.45 | 0.45 | 0.37 | 1734 |
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
