Premium
Nextleaf Solutions Ltd (QB) (OILFF)
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 | -0.001 | -2.0618556701 | 0.0485 | 0.0579 | 0.04 | 15270 | 0.05170506 | CS |
| 4 | -0.0015 | -3.0612244898 | 0.049 | 0.0611 | 0.04 | 43330 | 0.05127701 | CS |
| 12 | -0.0045 | -8.65384615385 | 0.052 | 0.0698 | 0.04 | 51171 | 0.05185471 | CS |
| 26 | -0.0067 | -12.3616236162 | 0.0542 | 0.070515 | 0.04 | 54020 | 0.05575228 | CS |
| 52 | -0.0375 | -44.1176470588 | 0.085 | 0.1533 | 0.04 | 48790 | 0.07427198 | CS |
| 156 | -0.0766 | -61.7244157937 | 0.1241 | 0.16 | 0.0239 | 53450 | 0.06725303 | CS |
| 260 | -0.1924 | -80.2000833681 | 0.2399 | 0.4081 | 0.0239 | 81304 | 0.14697888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.0475 | -0.0009 | -1.86 | 0.049 | 0.049 | 0.0475 | 12203 |
| 1739226000 | 0.0484 | 0.0004 | 0.83 | 0.0475 | 0.0484 | 0.0475 | 1497 |
| 1738967160 | 0.048 | 0.0017 | 3.67 | 0.049 | 0.055 | 0.0475 | 7645 |
| 1738880400 | 0.0463 | -0.0116 | -20.03 | 0.055 | 0.055 | 0.0463 | 30656 |
| 1738794000 | 0.0579 | 0.0019 | 3.39 | 0.04 | 0.0579 | 0.04 | 22100 |
| 1738708080 | 0.056 | 0.0129 | 29.93 | 0.0485 | 0.056 | 0.0485 | 14450 |
| 1738621740 | 0.0431 | -0.00675 | -13.54 | 0.049454 | 0.05354 | 0.0431 | 45120 |
| 1738362000 | 0.04985 | -0.00715 | -12.54 | 0.0564 | 0.0564 | 0.0475 | 72243 |
| 1738276080 | 0.057 | 0.002 | 3.64 | 0.0495 | 0.0611 | 0.0495 | 75740 |
| 1738189740 | 0.055 | 0.0028 | 5.36 | 0.0503 | 0.055 | 0.0503 | 9550 |
| 1738103280 | 0.0522 | -0.00505 | -8.82 | 0.0526 | 0.055 | 0.0522 | 2500 |
| 1738016820 | 0.05725 | 0.00225 | 4.09 | 0.0496 | 0.05725 | 0.0496 | 8000 |
| 1737757440 | 0.055 | 0.0021 | 3.97 | 0.0492999 | 0.055 | 0.0492999 | 2937 |
| 1737671220 | 0.0529 | -0.00535 | -9.18 | 0.0492999 | 0.055 | 0.0492999 | 74200 |
| 1737584640 | 0.05825 | 0.00755 | 14.89 | 0.0516 | 0.05825 | 0.0492999 | 11668 |
| 1737498540 | 0.0507 | 0.0017 | 3.47 | 0.058 | 0.058 | 0.0497 | 324066 |
| 1737152880 | 0.049 | -0.0038 | -7.20 | 0.05045 | 0.05045 | 0.0482 | 7834 |
| 1737066120 | 0.0528 | 0 | 0.00 | 0.0528 | 0.0528 | 0.0528 | 0 |
| 1736979720 | 0.0528 | 0.0044 | 9.09 | 0.0484399 | 0.0528 | 0.0484399 | 25683 |
| 1736893380 | 0.0484 | -0.0016 | -3.20 | 0.049 | 0.0511 | 0.0484 | 44057 |
| 1736806800 | 0.05 | -0.0013 | -2.53 | 0.05072 | 0.0542 | 0.05 | 43400 |
| 1736547720 | 0.0513 | 0.0029 | 5.99 | 0.050683 | 0.0513 | 0.0491 | 46550 |
| 1736375340 | 0.0484 | -0.00455 | -8.59 | 0.0484 | 0.0513 | 0.0484 | 25340 |
| 1736288940 | 0.05295 | 0.00395 | 8.06 | 0.05384 | 0.05384 | 0.05 | 3751 |
| 1736202180 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1735942980 | 0.049 | -0.001 | -2.00 | 0.052 | 0.052 | 0.0484 | 76000 |
| 1735856700 | 0.05 | -8.0E-5 | -0.16 | 0.05 | 0.057 | 0.05 | 9300 |
| 1735683960 | 0.05008 | -0.00047 | -0.93 | 0.0497999 | 0.0526 | 0.049525 | 66000 |
| 1735597740 | 0.05055 | 0.00205 | 4.23 | 0.0497999 | 0.053 | 0.0497999 | 35791 |
| 1735338000 | 0.0485 | -0.0044 | -8.32 | 0.0484 | 0.054 | 0.0484 | 30165 |
| 1735252020 | 0.0529 | 0.0004 | 0.76 | 0.05294 | 0.054 | 0.0484 | 97100 |
| 1735078200 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 200000 |
| 1734992400 | 0.0525 | -0.0001 | -0.19 | 0.05085 | 0.0569 | 0.05085 | 250109 |
| 1734733200 | 0.0526 | 0.0033001 | 6.69 | 0.0492 | 0.05345 | 0.0492 | 91063 |
| 1734646800 | 0.0492999 | -0.0003 | -0.60 | 0.0489 | 0.04945 | 0.048693 | 226300 |
| 1734560940 | 0.0496 | -0.0023 | -4.43 | 0.05 | 0.0519 | 0.0496 | 10834 |
| 1734474360 | 0.0519 | -0.00105 | -1.98 | 0.0483 | 0.05228 | 0.0483 | 3657 |
| 1734388140 | 0.05295 | 0.0019501 | 3.82 | 0.05095 | 0.05295 | 0.0508 | 13558 |
| 1734128940 | 0.0509999 | -0.0045 | -8.11 | 0.0519 | 0.0521 | 0.0509999 | 38606 |
| 1734042480 | 0.0555 | -0.0005 | -0.89 | 0.05 | 0.0555 | 0.05 | 710 |
| 1733955900 | 0.056 | 0.006 | 12.00 | 0.05175 | 0.0581 | 0.05 | 30594 |
| 1733869200 | 0.05 | -0.0095 | -15.97 | 0.05 | 0.05 | 0.05 | 1000 |
| 1733782800 | 0.0595 | 0.0085001 | 16.67 | 0.05 | 0.0698 | 0.05 | 25940 |
| 1733523600 | 0.0509999 | 0.0007499 | 1.49 | 0.05 | 0.057 | 0.05 | 47070 |
| 1733437500 | 0.05025 | -0.00325 | -6.07 | 0.05 | 0.052 | 0.05 | 21117 |
| 1733350980 | 0.0535 | -0.003 | -5.31 | 0.06256 | 0.06256 | 0.0535 | 27863 |
| 1733264700 | 0.0565 | -0.0019 | -3.25 | 0.0523 | 0.0565 | 0.052 | 79586 |
| 1733178180 | 0.0584 | 0.0074001 | 14.51 | 0.05835 | 0.0584 | 0.05 | 102180 |
| 1732918200 | 0.0509999 | -0.00145 | -2.76 | 0.0509999 | 0.0509999 | 0.05 | 138764 |
| 1732746540 | 0.05245 | 0.00045 | 0.87 | 0.062 | 0.0668 | 0.05245 | 103729 |
| 1732660140 | 0.052 | -0.00175 | -3.26 | 0.0616 | 0.0616 | 0.0518 | 14386 |
| 1732573560 | 0.05375 | -0.00045 | -0.83 | 0.045 | 0.06078 | 0.045 | 14500 |
| 1732314000 | 0.0542 | -0.002 | -3.56 | 0.05385 | 0.0542 | 0.05365 | 5018 |
| 1732227900 | 0.0562 | 0.0062 | 12.40 | 0.0495 | 0.0562 | 0.0495 | 1990 |
| 1732141740 | 0.05 | -0.0018 | -3.47 | 0.0513 | 0.0513 | 0.05 | 14565 |
| 1732054800 | 0.0518 | -0.00015 | -0.29 | 0.052 | 0.052 | 0.05 | 35555 |
| 1731968640 | 0.05195 | -0.00115 | -2.17 | 0.052 | 0.0525 | 0.0516 | 17474 |
| 1731709260 | 0.0531 | 0.00318 | 6.37 | 0.0479 | 0.0531 | 0.045 | 23986 |
| 1731622800 | 0.04992 | -0.00768 | -13.33 | 0.05745 | 0.0576 | 0.0472 | 79796 |
| 1731536760 | 0.0576 | 0.005 | 9.51 | 0.04995 | 0.0576 | 0.04 | 25707 |
| 1731450480 | 0.0526 | -0.0026 | -4.71 | 0.0568 | 0.0568 | 0.0457199 | 8843 |
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
