Premium
Qutoutiao Inc (PK) (QTTOY)
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 | -0.0342 | -69.7959183673 | 0.049 | 0.049 | 0.0138 | 3450 | 0.01409925 | DR |
| 4 | -0.0342 | -69.7959183673 | 0.049 | 0.049 | 0.0138 | 2790 | 0.01709584 | DR |
| 12 | 0.0008 | 5.71428571429 | 0.014 | 0.08 | 0.011 | 3274 | 0.01812257 | DR |
| 26 | -0.0002 | -1.33333333333 | 0.015 | 1 | 0.001 | 8497 | 0.02621852 | DR |
| 52 | -0.0052 | -26 | 0.02 | 1 | 0.001 | 7396 | 0.02284696 | DR |
| 156 | 0.0048 | 48 | 0.01 | 1 | 0.001 | 9255 | 0.03109218 | DR |
| 260 | 0.0048 | 48 | 0.01 | 1 | 0.001 | 9255 | 0.03109218 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 665 |
| 1745616480 | 0.0148 | 0.0008 | 5.71 | 0.0148 | 0.0148 | 0.0148 | 1919 |
| 1745529840 | 0.014 | 0.0002 | 1.45 | 0.014 | 0.014 | 0.014 | 1052 |
| 1745443560 | 0.0138 | -0.0002 | -1.43 | 0.0138 | 0.0138 | 0.0138 | 827 |
| 1745356800 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1745270400 | 0.014 | 0 | 0.00 | 0.049 | 0.049 | 0.014 | 10003 |
| 1744925340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 263 |
| 1744838940 | 0.014 | -0.0241 | -63.25 | 0.017 | 0.017 | 0.014 | 646 |
| 1744752540 | 0.0381 | 0 | 0.00 | 0.0381 | 0.0381 | 0.0381 | 0 |
| 1744666140 | 0.0381 | 0.0211 | 124.12 | 0.017 | 0.0381 | 0.017 | 1429 |
| 1744406940 | 0.017 | -0.0219 | -56.30 | 0.015 | 0.017 | 0.015 | 1622 |
| 1744320540 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1744234140 | 0.0388999 | 0.0128999 | 49.62 | 0.015 | 0.0388999 | 0.015 | 717 |
| 1744147740 | 0.026 | 0.0122 | 88.41 | 0.026 | 0.026 | 0.026 | 228 |
| 1744061220 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 1434 |
| 1743802020 | 0.0138 | -0.0352 | -71.84 | 0.014 | 0.049 | 0.0138 | 2254 |
| 1743715440 | 0.049 | 0.034 | 226.67 | 0.0138 | 0.049 | 0.0138 | 1306 |
| 1743629040 | 0.015 | 0.0012 | 8.70 | 0.015 | 0.015 | 0.015 | 159 |
| 1743542640 | 0.0138 | -0.0352 | -71.84 | 0.0138 | 0.0138 | 0.0138 | 19754 |
| 1743456180 | 0.049 | 0.0353 | 257.66 | 0.049 | 0.049 | 0.049 | 1021 |
| 1743197340 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1743110940 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1743024540 | 0.0137 | -0.0003 | -2.14 | 0.0137 | 0.0137 | 0.0137 | 254 |
| 1742938140 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 1212 |
| 1742851200 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 220 |
| 1742592360 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1742505960 | 0.014 | -0.0039 | -21.79 | 0.0137 | 0.02 | 0.013 | 13480 |
| 1742419200 | 0.0179 | -0.0061 | -25.42 | 0.017 | 0.0179 | 0.017 | 4952 |
| 1742333400 | 0.024 | 0.0029 | 13.74 | 0.024 | 0.024 | 0.024 | 2116 |
| 1742246940 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1741987740 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1741901340 | 0.0211 | -0.0119 | -36.06 | 0.0211 | 0.0211 | 0.0211 | 360 |
| 1741814940 | 0.033 | -0.016 | -32.65 | 0.0254999 | 0.033 | 0.0254999 | 3836 |
| 1741728000 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1741641600 | 0.049 | 0.0335 | 216.13 | 0.059 | 0.059 | 0.049 | 1309 |
| 1741386000 | 0.0155 | 0.0003 | 1.97 | 0.0155 | 0.0155 | 0.0155 | 1111 |
| 1741300140 | 0.0152 | -0.0338 | -68.98 | 0.0152 | 0.0152 | 0.011 | 1031 |
| 1741213440 | 0.049 | 0.0253 | 106.75 | 0.049 | 0.049 | 0.049 | 385 |
| 1741126860 | 0.0237 | 0 | 0.00 | 0.0237 | 0.0237 | 0.0237 | 0 |
| 1741040460 | 0.0237 | 0 | 0.00 | 0.0237 | 0.0237 | 0.0237 | 0 |
| 1740781260 | 0.0237 | -0.0253 | -51.63 | 0.049 | 0.049 | 0.0237 | 10177 |
| 1740695340 | 0.049 | 0.0048 | 10.86 | 0.0137 | 0.049 | 0.0137 | 2641 |
| 1740608400 | 0.0442 | -0.0358 | -44.75 | 0.0137 | 0.0442 | 0.0137 | 1781 |
| 1740522480 | 0.08 | 0.057 | 247.83 | 0.08 | 0.08 | 0.08 | 217 |
| 1740435600 | 0.023 | -0.005 | -17.86 | 0.0152 | 0.023 | 0.0152 | 475 |
| 1740176400 | 0.028 | 0.014 | 100.00 | 0.0152 | 0.049 | 0.0152 | 898 |
| 1740090480 | 0.014 | 0.0003 | 2.19 | 0.049 | 0.049 | 0.014 | 1124 |
| 1740003960 | 0.0137 | -0.0003 | -2.14 | 0.0137 | 0.0137 | 0.0137 | 831 |
| 1739917740 | 0.014 | -0.0012 | -7.89 | 0.039 | 0.04 | 0.014 | 42626 |
| 1739571720 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1739485320 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 131 |
| 1739399340 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1739312940 | 0.0152 | 0.0015 | 10.95 | 0.0152 | 0.0152 | 0.0152 | 467 |
| 1739226000 | 0.0137 | -0.0015 | -9.87 | 0.046 | 0.046 | 0.0137 | 440 |
| 1738967160 | 0.0152 | 0.0015 | 10.95 | 0.03 | 0.03 | 0.0152 | 3353 |
| 1738880400 | 0.0137 | -0.0015 | -9.87 | 0.0137 | 0.0137 | 0.0137 | 1153 |
| 1738794000 | 0.0152 | -0.0028 | -15.56 | 0.0152 | 0.0152 | 0.0152 | 645 |
| 1738708080 | 0.018 | 0.0028 | 18.42 | 0.015 | 0.018 | 0.015 | 1403 |
| 1738621740 | 0.0152 | 0.0012 | 8.57 | 0.014 | 0.031 | 0.014 | 4068 |
| 1738362000 | 0.014 | -0.003 | -17.65 | 0.014 | 0.014 | 0.014 | 469 |
| 1738276080 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 1943 |
| 1738189740 | 0.017 | 0 | 0.00 | 0.0359 | 0.0359 | 0.017 | 20074 |
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
