Premium
Quality Industrial Corporation (PK) (QIND)
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 | 0.0009 | 1.5 | 0.06 | 0.065 | 0.0521 | 21914 | 0.06315304 | CS |
| 4 | -0.00795 | -11.5468409586 | 0.06885 | 0.08 | 0.0521 | 139318 | 0.07176623 | CS |
| 12 | -0.0101 | -14.2253521127 | 0.071 | 0.12 | 0.0162 | 336026 | 0.06135935 | CS |
| 26 | 0.0019 | 3.22033898305 | 0.059 | 0.12 | 0.0162 | 229619 | 0.06415263 | CS |
| 52 | -0.0498 | -44.9864498645 | 0.1107 | 0.1802 | 0.0162 | 173603 | 0.0741576 | CS |
| 156 | -0.3211 | -84.057591623 | 0.382 | 0.659 | 0.0162 | 142979 | 0.20091966 | CS |
| 260 | -0.3211 | -84.057591623 | 0.382 | 0.659 | 0.0162 | 142979 | 0.20091966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 306987 |
| 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 |
| 1730759160 | 0.0499 | 0.0089 | 21.71 | 0.0405 | 0.0499 | 0.0405 | 62339 |
| 1730496420 | 0.041 | -0.012575 | -23.47 | 0.05175 | 0.05175 | 0.0404 | 237290 |
| 1730409780 | 0.053575 | 0.013575 | 33.94 | 0.04 | 0.053575 | 0.035 | 302208 |
| 1730323500 | 0.04 | -0.0039 | -8.88 | 0.045 | 0.045 | 0.0333 | 138919 |
| 1730237280 | 0.0439 | 0.0001 | 0.23 | 0.026 | 0.0439 | 0.025 | 234120 |
| 1730150880 | 0.0438 | -0.00085 | -1.90 | 0.042 | 0.045 | 0.0327 | 28172 |
| 1729891500 | 0.04465 | 0.01465 | 48.83 | 0.03 | 0.04465 | 0.02991 | 96304 |
| 1729805160 | 0.03 | 0.0011 | 3.81 | 0.0272 | 0.03 | 0.0272 | 141391 |
| 1729718940 | 0.0289 | -0.0016 | -5.25 | 0.03 | 0.03195 | 0.02795 | 247448 |
| 1729632300 | 0.0305 | 0.0035 | 12.96 | 0.027 | 0.03395 | 0.027 | 254241 |
| 1729545600 | 0.027 | 0.002 | 8.00 | 0.025 | 0.027 | 0.024 | 477581 |
| 1729286400 | 0.025 | -0.003 | -10.71 | 0.0265 | 0.028 | 0.024 | 388062 |
| 1729200000 | 0.028 | -0.000705 | -2.46 | 0.0295 | 0.0295 | 0.024 | 310489 |
| 1729113960 | 0.028705 | 0.001205 | 4.38 | 0.0315 | 0.0315 | 0.024 | 302941 |
| 1729027680 | 0.0275 | 0.00196 | 7.67 | 0.0181 | 0.0275 | 0.0181 | 625324 |
| 1728941220 | 0.02554 | -0.00976 | -27.65 | 0.03505 | 0.03505 | 0.02 | 1262998 |
| 1728681900 | 0.0353 | -0.0102 | -22.42 | 0.0351 | 0.0411 | 0.0351 | 468523 |
| 1728595560 | 0.0455 | -0.0089 | -16.36 | 0.0545 | 0.0545 | 0.044215 | 45279 |
| 1728508800 | 0.0544 | -0.0002 | -0.37 | 0.0545 | 0.0545 | 0.04792 | 36280 |
| 1728422580 | 0.0546 | -0.0052 | -8.70 | 0.0598 | 0.0598 | 0.0162 | 293660 |
| 1728336000 | 0.0598 | 0.0013 | 2.22 | 0.0634 | 0.0634 | 0.054 | 82430 |
| 1728077220 | 0.0585 | -0.00285 | -4.65 | 0.0637 | 0.0637 | 0.054 | 156437 |
| 1727990760 | 0.06135 | 0.00185 | 3.11 | 0.0585 | 0.0637 | 0.0561 | 434550 |
| 1727904000 | 0.0595 | -0.01262 | -17.50 | 0.0709999 | 0.072 | 0.057525 | 625004 |
| 1727818140 | 0.07212 | -0.00188 | -2.54 | 0.0709999 | 0.077 | 0.0651 | 421785 |
| 1727731380 | 0.074 | -0.004 | -5.13 | 0.077 | 0.077 | 0.0695 | 280887 |
| 1727472000 | 0.078 | 0.01 | 14.71 | 0.064 | 0.078 | 0.064 | 215436 |
| 1727386200 | 0.068 | 0.00095 | 1.42 | 0.064 | 0.07 | 0.064 | 140892 |
| 1727299200 | 0.06705 | -0.00585 | -8.02 | 0.0725 | 0.0725 | 0.0664 | 55923 |
| 1727212800 | 0.0729 | -0.0005 | -0.68 | 0.07285 | 0.075 | 0.0684 | 143836 |
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
