Premium
Psyched Wellness Ltd (QB) (PSYCF)
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 | 0.00045 | 2.88461538462 | 0.0156 | 0.02 | 0.0133 | 135342 | 0.01579346 | CS |
| 4 | 0.00325 | 25.390625 | 0.0128 | 0.02 | 0.012 | 74592 | 0.01515741 | CS |
| 12 | -0.003013 | -15.8054870692 | 0.019063 | 0.02 | 0.01 | 72204 | 0.01403186 | CS |
| 26 | -0.01545 | -49.0476190476 | 0.0315 | 0.03705 | 0.01 | 83111 | 0.01557016 | CS |
| 52 | -0.01515 | -48.5576923077 | 0.0312 | 0.09 | 0.01 | 57379 | 0.02247333 | CS |
| 156 | -0.06745 | -80.7784431138 | 0.0835 | 0.148 | 0.01 | 46439 | 0.05484402 | CS |
| 260 | -0.21655 | -93.0997420464 | 0.2326 | 0.594 | 0.01 | 107912 | 0.22243533 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.0160499 | 5.0E-5 | 0.31 | 0.01685 | 0.01685 | 0.0141 | 108499 |
| 1738880400 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.0157 | 22557 |
| 1738794000 | 0.016 | -0.0015 | -8.57 | 0.02 | 0.02 | 0.015216 | 72950 |
| 1738708080 | 0.0175 | 0.0027 | 18.24 | 0.015 | 0.0194 | 0.0141 | 234503 |
| 1738621740 | 0.0148 | 0.0004 | 2.78 | 0.0133 | 0.0148 | 0.0133 | 158000 |
| 1738362000 | 0.0144 | -0.0007 | -4.64 | 0.0156 | 0.0158 | 0.0135 | 188700 |
| 1738276080 | 0.0151 | 0.0001 | 0.67 | 0.0152 | 0.0152 | 0.0138 | 9449 |
| 1738189740 | 0.015 | 0.0011 | 7.91 | 0.0147 | 0.015 | 0.0147 | 980 |
| 1738103280 | 0.0139 | -0.00065 | -4.47 | 0.0147 | 0.0147 | 0.0138 | 23500 |
| 1738016820 | 0.01455 | -0.00045 | -3.00 | 0.015 | 0.016 | 0.014 | 456036 |
| 1737757440 | 0.015 | 0 | 0.00 | 0.015 | 0.0158 | 0.015 | 17225 |
| 1737671220 | 0.015 | 0.0003 | 2.04 | 0.016248 | 0.016248 | 0.015 | 13562 |
| 1737584640 | 0.0147 | -0.0003 | -2.00 | 0.015 | 0.015 | 0.0147 | 6211 |
| 1737498540 | 0.015 | -0.00095 | -5.96 | 0.01565 | 0.01615 | 0.015 | 3400 |
| 1737152880 | 0.01595 | -0.00085 | -5.06 | 0.0151 | 0.01595 | 0.0151 | 9000 |
| 1737066420 | 0.0168 | 0.0012 | 7.69 | 0.0168 | 0.0168 | 0.0168 | 27514 |
| 1736979720 | 0.0156 | 0.0026 | 20.00 | 0.014 | 0.0157 | 0.014 | 80606 |
| 1736893380 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 34612 |
| 1736806800 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 2200 |
| 1736547720 | 0.013 | 0.001 | 8.33 | 0.0128 | 0.013 | 0.0128 | 56245 |
| 1736375340 | 0.012 | -0.0002 | -1.64 | 0.0128 | 0.0128 | 0.012 | 6100 |
| 1736288940 | 0.0122 | -0.0008 | -6.15 | 0.014 | 0.014 | 0.0122 | 213746 |
| 1736202360 | 0.013 | 0.0001 | 0.78 | 0.0134 | 0.0139 | 0.01195 | 124620 |
| 1735942980 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 120 |
| 1735856700 | 0.0129 | 0 | 0.00 | 0.0122 | 0.0129 | 0.0119 | 34520 |
| 1735683960 | 0.0129 | 0.0004 | 3.20 | 0.0115 | 0.0129 | 0.0115 | 230251 |
| 1735597740 | 0.0125 | -0.00028 | -2.19 | 0.0135 | 0.0135 | 0.0115 | 126782 |
| 1735338000 | 0.01278 | -0.00112 | -8.06 | 0.0125 | 0.01278 | 0.0117 | 14368 |
| 1735252020 | 0.0139 | 0.0004 | 2.96 | 0.01335 | 0.0139 | 0.0127 | 6748 |
| 1735078200 | 0.0135 | -0.0005 | -3.57 | 0.0139 | 0.014 | 0.0132 | 44194 |
| 1734992400 | 0.014 | 0.0012501 | 9.80 | 0.01085 | 0.014 | 0.01 | 483272 |
| 1734733200 | 0.0127499 | 0.0005599 | 4.59 | 0.0135 | 0.0135 | 0.0127499 | 11000 |
| 1734646800 | 0.01219 | 0.00119 | 10.82 | 0.01265 | 0.01345 | 0.01219 | 20580 |
| 1734560940 | 0.011 | -0.002 | -15.38 | 0.01257 | 0.0161 | 0.011 | 91255 |
| 1734474360 | 0.013 | -0.0013 | -9.09 | 0.014 | 0.016 | 0.0124 | 328252 |
| 1734388140 | 0.0143 | -0.0001 | -0.69 | 0.01425 | 0.0143 | 0.014 | 42216 |
| 1734128940 | 0.0144 | 0 | 0.00 | 0.014 | 0.0144 | 0.014 | 18620 |
| 1734042480 | 0.0144 | 0.0004 | 2.86 | 0.014 | 0.0145 | 0.014 | 46800 |
| 1733955900 | 0.014 | -0.0004 | -2.78 | 0.014 | 0.0143 | 0.014 | 49033 |
| 1733869200 | 0.0144 | 0.0004 | 2.86 | 0.014 | 0.0144 | 0.014 | 15509 |
| 1733782800 | 0.014 | -0.00024 | -1.69 | 0.01442 | 0.0146 | 0.014 | 127969 |
| 1733523600 | 0.01424 | 0.00024 | 1.71 | 0.014 | 0.0143 | 0.014 | 24582 |
| 1733437500 | 0.014 | -0.0002 | -1.41 | 0.014 | 0.014 | 0.014 | 400 |
| 1733350980 | 0.0142 | 0.0002 | 1.43 | 0.014 | 0.0142 | 0.014 | 19301 |
| 1733264700 | 0.014 | -0.00016 | -1.13 | 0.014 | 0.01625 | 0.014 | 56010 |
| 1733178180 | 0.01416 | -9.4E-5 | -0.66 | 0.0143 | 0.01645 | 0.01416 | 208013 |
| 1732918200 | 0.014254 | -0.000746 | -4.97 | 0.014254 | 0.014254 | 0.014254 | 4833 |
| 1732746540 | 0.015 | 0.0007 | 4.90 | 0.015 | 0.015 | 0.015 | 1710 |
| 1732660140 | 0.0143 | 0.0003 | 2.14 | 0.0146 | 0.0147 | 0.0143 | 99590 |
| 1732573560 | 0.014 | -0.0013 | -8.50 | 0.0142 | 0.0155 | 0.014 | 2760 |
| 1732314000 | 0.0153 | 0.00025 | 1.66 | 0.014 | 0.01721 | 0.014 | 2276 |
| 1732227900 | 0.01505 | 0.00095 | 6.74 | 0.0161 | 0.0167 | 0.01505 | 3206 |
| 1732141200 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1732054800 | 0.0141 | -0.002 | -12.42 | 0.0141 | 0.0141 | 0.0141 | 200 |
| 1731968640 | 0.0161 | -0.00052 | -3.13 | 0.01595 | 0.0162 | 0.0155 | 13440 |
| 1731709260 | 0.01662 | -0.00118 | -6.63 | 0.019063 | 0.019063 | 0.01662 | 9488 |
| 1731622800 | 0.0178 | -0.0014 | -7.29 | 0.0178 | 0.0178 | 0.0178 | 702 |
| 1731536760 | 0.0191999 | -0.00385 | -16.70 | 0.02 | 0.02585 | 0.01916 | 40776 |
| 1731450480 | 0.02305 | 0.00185 | 8.73 | 0.0252 | 0.02665 | 0.0226 | 93500 |
| 1731363600 | 0.0212 | 0.0023401 | 12.41 | 0.0208999 | 0.0247 | 0.02 | 148800 |
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
