Premium
FuelPositive Corporation (QB) (NHHHF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -0.452488687783 | 0.0221 | 0.024 | 0.0202 | 260528 | 0.02252349 | CS |
| 4 | 0.00185 | 9.18114143921 | 0.02015 | 0.026 | 0.0187 | 345705 | 0.02214394 | CS |
| 12 | -0.0037 | -14.3968871595 | 0.0257 | 0.031 | 0.0181 | 523432 | 0.02348297 | CS |
| 26 | -0.0259 | -54.0709812109 | 0.0479 | 0.0479 | 0.0181 | 533413 | 0.02761956 | CS |
| 52 | -0.018 | -45 | 0.04 | 0.067 | 0.0181 | 508053 | 0.03576404 | CS |
| 156 | -0.121 | -84.6153846154 | 0.143 | 0.17 | 0.0181 | 496157 | 0.06859943 | CS |
| 260 | -0.285 | -92.8338762215 | 0.307 | 0.326 | 0.0181 | 538148 | 0.09528137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 0.022 | 0 | 0.00 | 0.02255 | 0.0237 | 0.0202 | 248740 |
| 1736202360 | 0.022 | -0.0017 | -7.17 | 0.02275 | 0.024 | 0.0211 | 418670 |
| 1735942980 | 0.0237 | 0.00089 | 3.90 | 0.022 | 0.0238 | 0.0211 | 271935 |
| 1735856700 | 0.02281 | -0.00019 | -0.83 | 0.0221 | 0.0235 | 0.0221 | 102766 |
| 1735683960 | 0.023 | 0.0033 | 16.75 | 0.0213 | 0.023 | 0.01885 | 701677 |
| 1735597740 | 0.0197 | -0.0033 | -14.35 | 0.0204 | 0.026 | 0.0187 | 573391 |
| 1735338000 | 0.023 | 0.002 | 9.52 | 0.02295 | 0.0259 | 0.02 | 187041 |
| 1735252020 | 0.021 | 0.000692 | 3.41 | 0.026 | 0.026 | 0.02 | 212790 |
| 1735078200 | 0.020308 | -0.002032 | -9.10 | 0.0206 | 0.023373 | 0.02 | 639575 |
| 1734992400 | 0.02234 | -0.00166 | -6.92 | 0.0212 | 0.02234 | 0.02 | 410180 |
| 1734733200 | 0.024 | 0.003 | 14.29 | 0.0202 | 0.024 | 0.0202 | 459343 |
| 1734646800 | 0.021 | -0.001 | -4.55 | 0.0205 | 0.0225 | 0.0202199 | 296765 |
| 1734560940 | 0.022 | -0.0016 | -6.78 | 0.0246 | 0.0246 | 0.0211 | 269840 |
| 1734474360 | 0.0236 | 0.0002 | 0.85 | 0.02219 | 0.0246 | 0.0199 | 265915 |
| 1734388140 | 0.0234 | 0.0012 | 5.41 | 0.0229 | 0.0244 | 0.021 | 234166 |
| 1734128940 | 0.0222 | -0.00132 | -5.61 | 0.0211 | 0.0223499 | 0.0211 | 52097 |
| 1734042480 | 0.02352 | 0.00112 | 5.00 | 0.0211 | 0.0243 | 0.0211 | 177641 |
| 1733955900 | 0.0224 | 0.0012 | 5.66 | 0.02015 | 0.0224 | 0.0191 | 700161 |
| 1733869200 | 0.0212 | -0.0006 | -2.75 | 0.021076 | 0.0224 | 0.01905 | 908342 |
| 1733782800 | 0.0218 | -0.0008 | -3.54 | 0.0226 | 0.0226 | 0.0181 | 891262 |
| 1733523600 | 0.0226 | 0 | 0.00 | 0.0217 | 0.0226 | 0.0217 | 2851545 |
| 1733437500 | 0.0226 | -0.0017 | -7.00 | 0.02325 | 0.0275 | 0.0214999 | 1080492 |
| 1733350980 | 0.0243 | 0.00045 | 1.89 | 0.02392 | 0.0248999 | 0.0219 | 682603 |
| 1733264700 | 0.02385 | 0.00045 | 1.92 | 0.0248999 | 0.0248999 | 0.0218 | 441573 |
| 1733178180 | 0.0234 | -0.0026 | -10.00 | 0.0235 | 0.025 | 0.022 | 66224 |
| 1732918200 | 0.026 | 0.0009 | 3.59 | 0.025 | 0.031 | 0.02275 | 190228 |
| 1732746540 | 0.0251 | 0.00075 | 3.08 | 0.0245 | 0.0251 | 0.0235 | 397548 |
| 1732660140 | 0.02435 | -0.00065 | -2.60 | 0.0245 | 0.0245 | 0.024 | 210760 |
| 1732573560 | 0.025 | 0.0014 | 5.93 | 0.026 | 0.03 | 0.0222 | 5300638 |
| 1732314000 | 0.0236 | -0.0002 | -0.84 | 0.0235 | 0.025 | 0.0235 | 360204 |
| 1732227900 | 0.0238 | -0.00015 | -0.63 | 0.025 | 0.026 | 0.02275 | 208315 |
| 1732141740 | 0.02395 | 0.00145 | 6.44 | 0.0242 | 0.0245 | 0.023475 | 259133 |
| 1732054800 | 0.0225 | -0.00105 | -4.46 | 0.0228 | 0.0231999 | 0.0225 | 113050 |
| 1731968640 | 0.02355 | 0.0003 | 1.29 | 0.02332 | 0.0245 | 0.0226 | 272600 |
| 1731709260 | 0.02325 | -0.00055 | -2.31 | 0.0234 | 0.02375 | 0.02275 | 438487 |
| 1731622800 | 0.0238 | -0.0011 | -4.42 | 0.02375 | 0.0245 | 0.0237 | 475128 |
| 1731536760 | 0.0248999 | 0.0002999 | 1.22 | 0.0244 | 0.0248999 | 0.0237 | 939861 |
| 1731450480 | 0.0246 | 0.0001 | 0.41 | 0.024 | 0.0248999 | 0.023 | 169510 |
| 1731363600 | 0.0245 | 0.0014 | 6.06 | 0.0242 | 0.02454 | 0.0231 | 48094 |
| 1731104400 | 0.0231 | -0.0024 | -9.41 | 0.027065 | 0.027065 | 0.0231 | 129373 |
| 1731018540 | 0.0254999 | 0.0010699 | 4.38 | 0.0252 | 0.02795 | 0.025 | 261721 |
| 1730931600 | 0.02443 | -0.00027 | -1.09 | 0.024 | 0.02695 | 0.023 | 336500 |
| 1730845680 | 0.0247 | -0.0008 | -3.14 | 0.024 | 0.0252 | 0.024 | 188046 |
| 1730759160 | 0.0254999 | 0.0004999 | 2.00 | 0.023 | 0.0254999 | 0.023 | 149799 |
| 1730496420 | 0.025 | -0.0005 | -1.96 | 0.025 | 0.0254999 | 0.0247 | 113000 |
| 1730409780 | 0.0254999 | 0.0004999 | 2.00 | 0.0252 | 0.0254999 | 0.0252 | 200000 |
| 1730323500 | 0.025 | 0.0004 | 1.63 | 0.0262 | 0.0262 | 0.0246499 | 32500 |
| 1730237280 | 0.0246 | 0.00135 | 5.81 | 0.0248 | 0.02505 | 0.023 | 593742 |
| 1730150880 | 0.02325 | 0.00015 | 0.65 | 0.0226 | 0.0245 | 0.0225 | 487714 |
| 1729891500 | 0.0231 | 0.0011 | 5.00 | 0.02275 | 0.0233 | 0.022 | 1984817 |
| 1729805160 | 0.022 | -0.0014 | -5.98 | 0.023 | 0.023 | 0.022 | 1129706 |
| 1729718940 | 0.0234 | -0.0021 | -8.24 | 0.0281 | 0.0281 | 0.0234 | 61285 |
| 1729632300 | 0.0254999 | 0.0004999 | 2.00 | 0.02525 | 0.0257 | 0.023 | 98423 |
| 1729545600 | 0.025 | -0.003 | -10.71 | 0.0241 | 0.0258 | 0.02 | 629547 |
| 1729286400 | 0.028 | 0.003 | 12.00 | 0.0254 | 0.028 | 0.0243 | 279275 |
| 1729200000 | 0.025 | -0.0008 | -3.10 | 0.0259 | 0.026 | 0.02215 | 471558 |
| 1729113960 | 0.0258 | 0.0008 | 3.20 | 0.0257 | 0.0269 | 0.02545 | 160305 |
| 1729027680 | 0.025 | -0.0025 | -9.09 | 0.026 | 0.0339 | 0.0248999 | 404270 |
| 1728941220 | 0.0275 | 0.0007 | 2.61 | 0.02545 | 0.0281 | 0.02545 | 467169 |
| 1728681900 | 0.0268 | 0.00112 | 4.36 | 0.0273 | 0.0286 | 0.025 | 208297 |
| 1728595560 | 0.02568 | -0.00267 | -9.42 | 0.0275 | 0.03 | 0.0254999 | 558027 |
| 1728508800 | 0.02835 | 0.00035 | 1.25 | 0.0292 | 0.0292 | 0.027 | 434725 |
| 1728422580 | 0.028 | 0.0001 | 0.36 | 0.026 | 0.0295 | 0.0254 | 328918 |
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
