Premium
Exploits Discovery Corporation (QB) (NFLDF)
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 | -0.0044 | -13.7931034483 | 0.0319 | 0.0324 | 0.021 | 351186 | 0.02832214 | CS |
| 4 | -0.0015 | -5.1724137931 | 0.029 | 0.033 | 0.021 | 333475 | 0.03025207 | CS |
| 12 | -0.00635 | -18.7592319055 | 0.03385 | 0.0387 | 0.021 | 182193 | 0.03008346 | CS |
| 26 | -0.024 | -46.6019417476 | 0.0515 | 0.0575 | 0.021 | 148122 | 0.03774177 | CS |
| 52 | -0.0464 | -62.7875507442 | 0.0739 | 0.0789 | 0.021 | 170379 | 0.04925267 | CS |
| 156 | -0.2613 | -90.4778393352 | 0.2888 | 0.3614 | 0.021 | 103957 | 0.09369785 | CS |
| 260 | -0.3825 | -93.2926829268 | 0.41 | 1.35 | 0.021 | 115949 | 0.27498059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0275 | -0.0033 | -10.71 | 0.032 | 0.032 | 0.027 | 230322 |
| 1740695340 | 0.0308 | 0.0048 | 18.46 | 0.0324 | 0.0324 | 0.0291 | 111004 |
| 1740608400 | 0.026 | -0.004 | -13.33 | 0.03 | 0.03 | 0.021 | 848000 |
| 1740522480 | 0.03 | 0 | 0.00 | 0.031 | 0.0317 | 0.03 | 363524 |
| 1740435600 | 0.03 | -0.0014 | -4.46 | 0.032 | 0.032 | 0.03 | 178400 |
| 1740176400 | 0.0314 | 0.000368 | 1.19 | 0.0319 | 0.0319 | 0.031 | 255000 |
| 1740090480 | 0.031032 | -0.000868 | -2.72 | 0.03 | 0.0324 | 0.03 | 103100 |
| 1740003960 | 0.0319 | 0.0006 | 1.92 | 0.0297 | 0.0324 | 0.0297 | 269001 |
| 1739917740 | 0.0313 | 0.0027 | 9.44 | 0.03 | 0.0319 | 0.03 | 521500 |
| 1739572020 | 0.0286 | -0.0014 | -4.67 | 0.029436 | 0.029436 | 0.0286 | 100000 |
| 1739485320 | 0.03 | -0.0012 | -3.85 | 0.02934 | 0.03 | 0.0289 | 21659 |
| 1739398920 | 0.0312 | 3.0E-5 | 0.10 | 0.0306 | 0.033 | 0.03 | 587400 |
| 1739312940 | 0.03117 | 0.00117 | 3.90 | 0.0315 | 0.0329 | 0.028 | 1858811 |
| 1739226000 | 0.03 | -0.003 | -9.09 | 0.0316 | 0.0316 | 0.03 | 528000 |
| 1738967160 | 0.033 | 0.0013 | 4.10 | 0.031 | 0.033 | 0.03 | 174074 |
| 1738880400 | 0.0317 | 0.0017 | 5.67 | 0.0308 | 0.0317 | 0.0304 | 41000 |
| 1738794000 | 0.03 | 0 | 0.00 | 0.0318 | 0.0318 | 0.03 | 76000 |
| 1738708080 | 0.03 | 0.00045 | 1.52 | 0.031 | 0.0317 | 0.0291 | 142850 |
| 1738621740 | 0.02955 | 0.0005 | 1.72 | 0.0284 | 0.031 | 0.0284 | 130200 |
| 1738362000 | 0.02905 | -0.00095 | -3.17 | 0.029 | 0.02905 | 0.028736 | 26500 |
| 1738276080 | 0.03 | 0.0027 | 9.89 | 0.028 | 0.03 | 0.028 | 185000 |
| 1738189740 | 0.0273 | -0.000125 | -0.46 | 0.027699 | 0.02867 | 0.0262 | 311500 |
| 1738103220 | 0.027425 | 0 | 0.00 | 0.027425 | 0.027425 | 0.027425 | 0 |
| 1738016820 | 0.027425 | -0.002975 | -9.79 | 0.0274 | 0.027425 | 0.0274 | 106000 |
| 1737757440 | 0.0304 | 0.00167 | 5.81 | 0.0308 | 0.0308 | 0.0304 | 140902 |
| 1737671220 | 0.02873 | -0.00117 | -3.91 | 0.0315 | 0.0315 | 0.02873 | 14500 |
| 1737584640 | 0.0299 | -0.0008 | -2.61 | 0.0309 | 0.0319 | 0.0293 | 22100 |
| 1737498540 | 0.0307 | 0.0022 | 7.72 | 0.0276 | 0.03308 | 0.0276 | 101400 |
| 1737152820 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1737066420 | 0.0285 | 0 | 0.00 | 0.03185 | 0.0327 | 0.0285 | 49950 |
| 1736979720 | 0.0285 | 0.0002 | 0.71 | 0.0319 | 0.0319 | 0.0285 | 180000 |
| 1736893380 | 0.0283 | -0.00505 | -15.14 | 0.03064 | 0.0319 | 0.0283 | 267500 |
| 1736806800 | 0.03335 | 0.00285 | 9.34 | 0.0301 | 0.0334 | 0.0301 | 178108 |
| 1736547720 | 0.0305 | 0.0004 | 1.33 | 0.0336 | 0.03452 | 0.0303 | 35000 |
| 1736375340 | 0.0301 | 0.0024 | 8.66 | 0.03515 | 0.03515 | 0.0301 | 109000 |
| 1736288940 | 0.0277 | -0.0052 | -15.81 | 0.03 | 0.0352499 | 0.0277 | 50000 |
| 1736202360 | 0.0329 | 0.0025 | 8.22 | 0.03 | 0.03375 | 0.0289 | 60710 |
| 1735942980 | 0.0304 | -0.0001 | -0.33 | 0.0317 | 0.03265 | 0.0304 | 30600 |
| 1735856700 | 0.0305 | 0.0012 | 4.10 | 0.03 | 0.0305 | 0.0294 | 121772 |
| 1735683960 | 0.0293 | 0.0007 | 2.45 | 0.02925 | 0.0294 | 0.0286 | 45000 |
| 1735597740 | 0.0286 | 0.0004 | 1.42 | 0.02829 | 0.029 | 0.0271 | 172200 |
| 1735338000 | 0.0282 | -0.0009 | -3.09 | 0.029 | 0.03 | 0.0282 | 36905 |
| 1735252020 | 0.0291 | -0.0009 | -3.00 | 0.0291 | 0.0291 | 0.0291 | 3000 |
| 1735078200 | 0.03 | -0.001 | -3.23 | 0.029 | 0.03 | 0.029 | 4900 |
| 1734992400 | 0.031 | -0.0006 | -1.90 | 0.0307 | 0.0387 | 0.0307 | 43700 |
| 1734733200 | 0.0316 | 0.0016 | 5.33 | 0.0294 | 0.0316 | 0.0266 | 38735 |
| 1734646800 | 0.03 | -0.0003 | -0.99 | 0.03 | 0.03345 | 0.02625 | 702000 |
| 1734560940 | 0.0303 | -0.0046 | -13.18 | 0.035 | 0.035 | 0.02965 | 82036 |
| 1734474360 | 0.0349 | 0.0059 | 20.34 | 0.0353 | 0.0379 | 0.03365 | 37923 |
| 1734388140 | 0.029 | -0.003 | -9.38 | 0.0327 | 0.0327 | 0.029 | 15004 |
| 1734128940 | 0.032 | -0.0018 | -5.33 | 0.032 | 0.032 | 0.032 | 10000 |
| 1734042480 | 0.0337999 | 0.0026999 | 8.68 | 0.0337999 | 0.0337999 | 0.0337999 | 600 |
| 1733955900 | 0.0311 | 0 | 0.00 | 0.031 | 0.0357 | 0.03 | 89998 |
| 1733869200 | 0.0311 | -0.0027 | -7.99 | 0.0312 | 0.0312 | 0.0311 | 11165 |
| 1733782800 | 0.0337999 | 0.0017999 | 5.62 | 0.0333 | 0.0337999 | 0.032 | 20864 |
| 1733523600 | 0.032 | 0.002 | 6.67 | 0.03385 | 0.03385 | 0.032 | 42130 |
| 1733437500 | 0.03 | -0.00355 | -10.58 | 0.0334 | 0.0334 | 0.03 | 25000 |
| 1733350980 | 0.03355 | 0.00355 | 11.83 | 0.0329 | 0.0352 | 0.03 | 110375 |
| 1733264700 | 0.03 | -0.00635 | -17.47 | 0.03635 | 0.0367 | 0.03 | 220700 |
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
