Premium
Quality Industrial Corporation (PK) (QIND)
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 | -0.0036 | -16.3636363636 | 0.022 | 0.03012 | 0.0178 | 3702647 | 0.02414501 | CS |
| 4 | -0.03515 | -65.639589169 | 0.05355 | 0.0589 | 0.0178 | 1472040 | 0.02783732 | CS |
| 12 | -0.02145 | -53.8268506901 | 0.03985 | 0.12 | 0.0178 | 715952 | 0.04324403 | CS |
| 26 | -0.0471 | -71.9083969466 | 0.0655 | 0.12 | 0.0162 | 423705 | 0.04548713 | CS |
| 52 | -0.1216 | -86.8571428571 | 0.14 | 0.1802 | 0.0162 | 271960 | 0.05390147 | CS |
| 156 | -0.3636 | -95.1832460733 | 0.382 | 0.659 | 0.0162 | 181271 | 0.15906751 | CS |
| 260 | -0.3636 | -95.1832460733 | 0.382 | 0.659 | 0.0162 | 181271 | 0.15906751 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.0184 | -0.0013 | -6.60 | 0.018 | 0.0189 | 0.0178 | 1000701 |
| 1738621740 | 0.0197 | -0.0008 | -3.90 | 0.02 | 0.0214999 | 0.019 | 2568517 |
| 1738362000 | 0.0205 | -0.0036 | -14.94 | 0.0245 | 0.0245 | 0.02 | 2948551 |
| 1738276080 | 0.0241 | -0.0006 | -2.43 | 0.025 | 0.02735 | 0.0216 | 5068122 |
| 1738189740 | 0.0247 | -0.00425 | -14.68 | 0.0299 | 0.03012 | 0.023 | 3694451 |
| 1738103280 | 0.02895 | 0.0056 | 23.98 | 0.022 | 0.0299 | 0.0212 | 4233593 |
| 1738016820 | 0.02335 | -0.01015 | -30.30 | 0.035 | 0.035 | 0.0214 | 2755175 |
| 1737757440 | 0.0335 | -0.00654 | -16.33 | 0.0399 | 0.0399 | 0.02735 | 1426930 |
| 1737671220 | 0.04004 | -0.00118 | -2.86 | 0.042 | 0.042 | 0.038 | 290018 |
| 1737584640 | 0.04122 | 0.00117 | 2.92 | 0.04005 | 0.042 | 0.038295 | 111333 |
| 1737498540 | 0.04005 | -0.00185 | -4.42 | 0.04005 | 0.042 | 0.039 | 60696 |
| 1737152880 | 0.0419 | 0 | 0.00 | 0.041775 | 0.042 | 0.0375 | 530177 |
| 1737066420 | 0.0419 | -0.0031 | -6.89 | 0.04245 | 0.045 | 0.038 | 595331 |
| 1736979720 | 0.045 | -0.001 | -2.17 | 0.0434999 | 0.045 | 0.04 | 339508 |
| 1736893380 | 0.046 | -0.00385 | -7.72 | 0.0519 | 0.0519 | 0.0429999 | 377846 |
| 1736806800 | 0.04985 | -0.00515 | -9.36 | 0.05 | 0.055 | 0.045 | 535043 |
| 1736547720 | 0.055 | -0.002 | -3.51 | 0.0543 | 0.056 | 0.05 | 781775 |
| 1736375340 | 0.057 | -0.0019 | -3.23 | 0.0513 | 0.05885 | 0.0513 | 126965 |
| 1736288940 | 0.0589 | 0.0054 | 10.09 | 0.05355 | 0.0589 | 0.0535 | 52691 |
| 1736202360 | 0.0535 | -0.0054 | -9.17 | 0.05 | 0.0589 | 0.05 | 149544 |
| 1735942980 | 0.0589 | -0.0011 | -1.83 | 0.06 | 0.0634 | 0.047 | 790256 |
| 1735856700 | 0.06 | 0 | 0.00 | 0.06 | 0.06821 | 0.052495 | 180327 |
| 1735683960 | 0.06 | -0.001025 | -1.68 | 0.059605 | 0.06 | 0.0574 | 7113 |
| 1735597740 | 0.061025 | 0.001125 | 1.88 | 0.06 | 0.06283 | 0.052 | 80818 |
| 1735338000 | 0.0599 | -0.0001 | -0.17 | 0.052 | 0.0599 | 0.052 | 12950 |
| 1735252020 | 0.06 | -0.00045 | -0.74 | 0.0625 | 0.0625 | 0.0565 | 44739 |
| 1735078200 | 0.06045 | 0.0002 | 0.33 | 0.0625 | 0.065 | 0.06045 | 40618 |
| 1734992400 | 0.06025 | -0.0045 | -6.95 | 0.053 | 0.065 | 0.053 | 34236 |
| 1734733200 | 0.06475 | -0.00025 | -0.38 | 0.0585 | 0.065 | 0.0521 | 19152 |
| 1734646800 | 0.065 | 0.0025 | 4.00 | 0.065 | 0.065 | 0.054865 | 43002 |
| 1734560940 | 0.0625 | 0.0009 | 1.46 | 0.0625 | 0.065 | 0.0625 | 10940 |
| 1734474360 | 0.0616 | 0.0001 | 0.16 | 0.06 | 0.0625 | 0.06 | 2238 |
| 1734388140 | 0.0615 | -0.0035 | -5.38 | 0.064 | 0.0665 | 0.0615 | 236831 |
| 1734128940 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 81955 |
| 1734042480 | 0.07 | 0.0047 | 7.20 | 0.0688 | 0.07 | 0.0625 | 148622 |
| 1733955900 | 0.0653 | -0.0027 | -3.97 | 0.06646 | 0.0687 | 0.0613 | 17989 |
| 1733869200 | 0.068 | -0.006 | -8.11 | 0.07475 | 0.075 | 0.062 | 122862 |
| 1733782800 | 0.074 | -0.001055 | -1.41 | 0.075 | 0.0765 | 0.07 | 100857 |
| 1733523600 | 0.075055 | 0.001055 | 1.43 | 0.0655 | 0.0789 | 0.0655 | 189499 |
| 1733437500 | 0.074 | 0.002 | 2.78 | 0.07 | 0.07435 | 0.0621 | 75254 |
| 1733350980 | 0.072 | 0.002 | 2.86 | 0.069 | 0.0745 | 0.069 | 150894 |
| 1733264700 | 0.07 | 0.0024001 | 3.55 | 0.0749 | 0.0749 | 0.064 | 22199 |
| 1733178180 | 0.0675999 | -0.0074 | -9.87 | 0.075 | 0.0779 | 0.063 | 317061 |
| 1732918200 | 0.075 | -0.0029 | -3.72 | 0.0779 | 0.0779 | 0.07 | 210850 |
| 1732746540 | 0.0779 | 0.0029 | 3.87 | 0.0775499 | 0.08 | 0.069 | 554522 |
| 1732660140 | 0.075 | 0.0075 | 11.11 | 0.06885 | 0.077 | 0.0615 | 308088 |
| 1732573560 | 0.0675 | 0.00525 | 8.43 | 0.058 | 0.072265 | 0.058 | 314987 |
| 1732314000 | 0.06225 | -0.01275 | -17.00 | 0.075 | 0.075 | 0.0581 | 1670087 |
| 1732227900 | 0.075 | -0.022525 | -23.10 | 0.0985 | 0.0985 | 0.0679 | 1153357 |
| 1732141740 | 0.097525 | 0.0289 | 42.11 | 0.0614 | 0.12 | 0.061 | 3586929 |
| 1732054800 | 0.068625 | 0.008625 | 14.38 | 0.079 | 0.0845 | 0.06 | 1139883 |
| 1731968640 | 0.06 | -0.0012 | -1.96 | 0.0612 | 0.062 | 0.05197 | 287443 |
| 1731709260 | 0.0612 | 0.0062 | 11.27 | 0.0465 | 0.0614 | 0.0465 | 363293 |
| 1731622800 | 0.055 | 0.014 | 34.15 | 0.0382 | 0.055 | 0.0382 | 180106 |
| 1731536760 | 0.041 | 0 | 0.00 | 0.0398 | 0.041 | 0.038 | 77757 |
| 1731450480 | 0.041 | 0.001 | 2.50 | 0.0398499 | 0.041 | 0.038 | 153368 |
| 1731363600 | 0.04 | -0.00315 | -7.30 | 0.044 | 0.045 | 0.037 | 156266 |
| 1731104400 | 0.04315 | 0.00383 | 9.74 | 0.0383999 | 0.05 | 0.0383 | 260277 |
| 1731018540 | 0.03932 | -0.00068 | -1.70 | 0.0383 | 0.03992 | 0.0383 | 12206 |
| 1730931600 | 0.04 | -0.001 | -2.44 | 0.054 | 0.054 | 0.0386 | 114189 |
| 1730845680 | 0.041 | -0.0089 | -17.84 | 0.0400999 | 0.04477 | 0.04 | 34585 |
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
