Premium
OTC Markets Group Inc (QX) (OTCM)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.38 | -4.57780342374 | 51.99 | 52.29 | 48.81 | 4657 | 50.27183144 | CS |
| 4 | -2.79 | -5.32442748092 | 52.4 | 53 | 48.81 | 4632 | 51.0215222 | CS |
| 12 | -3.09 | -5.86337760911 | 52.7 | 54 | 48.81 | 3757 | 52.04398131 | CS |
| 26 | 0.21 | 0.425101214575 | 49.4 | 55.24 | 46.2 | 5579 | 50.60500186 | CS |
| 52 | -8.37 | -14.4360124181 | 57.98 | 57.99 | 45 | 5586 | 50.78116997 | CS |
| 156 | -4.44 | -8.21461609621 | 54.05 | 66.94 | 45 | 3968 | 53.73221344 | CS |
| 260 | 17.16 | 52.8813559322 | 32.45 | 66.94 | 22.14 | 3875 | 48.47452546 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 49.61 | 0.57 | 1.16 | 48.9 | 49.71 | 48.81 | 4703 |
| 1741126800 | 49.04 | -1.71 | -3.37 | 50.78 | 50.78 | 49.01 | 8760 |
| 1741040760 | 50.75 | -0.15 | -0.29 | 50.99 | 51 | 50.36 | 1515 |
| 1740781260 | 50.9 | -0.04 | -0.08 | 50.9 | 51.34 | 50.9 | 1892 |
| 1740695340 | 50.94 | -0.29 | -0.56 | 50.5 | 51.43 | 49.85 | 6033 |
| 1740608400 | 51.225 | -0.53 | -1.01 | 51.99 | 52.29 | 50.5 | 5085 |
| 1740522480 | 51.75 | 1.75 | 3.50 | 49.91 | 52 | 49.8 | 9808 |
| 1740435600 | 50 | -0.95 | -1.86 | 50.75 | 50.75 | 49.9625 | 5349 |
| 1740176400 | 50.95 | 0.2 | 0.39 | 50.626 | 50.95 | 50.38 | 939 |
| 1740090480 | 50.75 | -0.98 | -1.89 | 51.42 | 51.45 | 50.26 | 4408 |
| 1740003960 | 51.73 | 0.08 | 0.15 | 51.89 | 51.89 | 51.41 | 8163 |
| 1739917740 | 51.65 | 1.85 | 3.71 | 49.51 | 51.7432 | 49.51 | 16648 |
| 1739572020 | 49.8 | -0.01 | -0.02 | 49.12 | 49.99 | 49.12 | 2573 |
| 1739485320 | 49.81 | -0.69 | -1.37 | 50 | 50.31 | 49.01 | 5244 |
| 1739398920 | 50.5 | -0.5 | -0.98 | 50.75 | 50.75 | 50.245 | 1818 |
| 1739312940 | 51 | -1.1 | -2.11 | 52 | 52 | 50.875 | 1241 |
| 1739226000 | 52.1 | -0.2 | -0.38 | 52.2 | 52.3 | 52.1 | 1274 |
| 1738967160 | 52.3 | -0.2 | -0.38 | 52.5 | 52.5 | 52.26 | 3498 |
| 1738880400 | 52.5 | 0.1 | 0.19 | 52.3 | 53 | 52.26 | 2451 |
| 1738794000 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.35 | 1302 |
| 1738708080 | 52.4 | -0.11 | -0.20 | 52.3 | 52.4 | 52.3 | 1195 |
| 1738621740 | 52.505 | 0.25 | 0.47 | 52.36 | 52.8125 | 52.36 | 1345 |
| 1738362000 | 52.26 | -0.52 | -0.99 | 52.6 | 52.69 | 52.16 | 3304 |
| 1738276080 | 52.78 | 0.08 | 0.15 | 52.65 | 52.78 | 52.6 | 1534 |
| 1738189740 | 52.7 | -0.16 | -0.30 | 53 | 53 | 52.6501 | 3034 |
| 1738103280 | 52.8575 | -0.44 | -0.83 | 53.5 | 53.9 | 52.8501 | 4889 |
| 1738016820 | 53.3 | 0.3 | 0.57 | 53.22 | 53.32 | 52.9 | 8839 |
| 1737757440 | 53 | -0.25 | -0.47 | 53.25 | 53.4 | 53 | 3782 |
| 1737671220 | 53.25 | -0.61 | -1.13 | 53.7 | 53.7 | 53.2125 | 4235 |
| 1737584640 | 53.86 | 0.61 | 1.15 | 53.8599 | 53.86 | 53.5 | 736 |
| 1737498540 | 53.25 | 0.05 | 0.09 | 52.95 | 53.25 | 52.95 | 3068 |
| 1737152880 | 53.2 | -0.79 | -1.46 | 53.99 | 54 | 53.1 | 3400 |
| 1737066420 | 53.99 | 0.96 | 1.81 | 53 | 53.99 | 53 | 5904 |
| 1736979720 | 53.03 | 0.05 | 0.09 | 52.9 | 53.25 | 52.85 | 9809 |
| 1736893380 | 52.98 | -0.02 | -0.04 | 53 | 53 | 52.85 | 3637 |
| 1736806800 | 53 | 0 | 0.00 | 53 | 53 | 52.75 | 831 |
| 1736547720 | 53 | 0.95 | 1.83 | 51.75 | 53 | 51.75 | 9756 |
| 1736375340 | 52.05 | 0.11 | 0.21 | 51.65 | 52.15 | 51.65 | 4546 |
| 1736288940 | 51.94 | 1.04 | 2.04 | 51 | 51.99 | 51 | 1586 |
| 1736202360 | 50.9 | 0.44 | 0.87 | 50.5 | 50.9 | 50.37 | 2529 |
| 1735942980 | 50.46 | -0.69 | -1.35 | 51.1 | 52.1 | 50.46 | 3112 |
| 1735856700 | 51.15 | -0.06 | -0.12 | 51.63 | 51.74 | 51.1158 | 2629 |
| 1735683960 | 51.2125 | -0.29 | -0.56 | 51.11 | 51.3133 | 51.11 | 1762 |
| 1735597740 | 51.5 | -0.03 | -0.06 | 51.51 | 51.51 | 51.5 | 679 |
| 1735338000 | 51.53 | -0.01 | -0.02 | 51.53 | 51.53 | 51.53 | 367 |
| 1735252020 | 51.54 | -0.69 | -1.33 | 52.32 | 52.48 | 51.54 | 1240 |
| 1735078200 | 52.2336 | 0.23 | 0.45 | 52.2336 | 52.2336 | 52.2336 | 309 |
| 1734992400 | 52 | -0.45 | -0.85 | 52.48 | 52.48 | 52 | 573 |
| 1734733200 | 52.4475 | -0.15 | -0.29 | 52 | 52.5 | 51.21 | 4412 |
| 1734646800 | 52.6 | -0.65 | -1.22 | 53.3 | 53.3 | 52.6 | 1492 |
| 1734560940 | 53.25 | 0.13 | 0.24 | 53.3 | 53.4 | 53 | 10030 |
| 1734474360 | 53.12 | -0.28 | -0.52 | 53.4 | 53.5 | 53.12 | 3289 |
| 1734388140 | 53.4 | -0.09 | -0.17 | 53.01 | 53.4 | 53 | 3274 |
| 1734128940 | 53.49 | 0.48 | 0.91 | 53.49 | 53.49 | 53.49 | 504 |
| 1734042480 | 53.01 | -0.09 | -0.17 | 53.1 | 53.22 | 53 | 2767 |
| 1733955900 | 53.1 | 0.09 | 0.17 | 52.7 | 53.125 | 52 | 4243 |
| 1733869200 | 53.01 | 0.01 | 0.02 | 53.15 | 53.99 | 53 | 4094 |
| 1733782800 | 53 | 0 | 0.00 | 52.9 | 53.15 | 52.9 | 1497 |
| 1733523600 | 53 | -1 | -1.85 | 53.4 | 53.49 | 53 | 2001 |
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
