Premium
Quantum International Corporation (PK) (QUAN)
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 | -0.0105 | -16.8 | 0.0625 | 0.0625 | 0.05 | 37543 | 0.05785066 | CS |
| 4 | -0.0179 | -25.6080114449 | 0.0699 | 0.07 | 0.05 | 34720 | 0.06177863 | CS |
| 12 | -0.03385 | -39.4292370414 | 0.08585 | 0.107 | 0.05 | 73949 | 0.07833051 | CS |
| 26 | 0.02445 | 88.7477313975 | 0.02755 | 0.235 | 0.0201 | 254942 | 0.1246057 | CS |
| 52 | 0.0043 | 9.01467505241 | 0.0477 | 0.235 | 0.0201 | 145239 | 0.11874894 | CS |
| 156 | -0.143 | -73.3333333333 | 0.195 | 0.235 | 0.0201 | 73318 | 0.10806976 | CS |
| 260 | 0.0493 | 1825.92592593 | 0.0027 | 0.5 | 0.0022 | 112182 | 0.08700288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.052 | -0.0004 | -0.76 | 0.058 | 0.058 | 0.05 | 49539 |
| 1745270400 | 0.0524 | -0.00221 | -4.05 | 0.05461 | 0.06 | 0.0524 | 25433 |
| 1744925340 | 0.05461 | -0.00305 | -5.29 | 0.05769 | 0.06 | 0.0524 | 16744 |
| 1744838940 | 0.05766 | -0.00234 | -3.90 | 0.06 | 0.06 | 0.0522 | 16766 |
| 1744752360 | 0.06 | -0.004 | -6.25 | 0.0625 | 0.0625 | 0.0509999 | 91230 |
| 1744666140 | 0.064 | -0.0007 | -1.08 | 0.065 | 0.065 | 0.058 | 14620 |
| 1744406940 | 0.0646999 | 0.0096999 | 17.64 | 0.055 | 0.0646999 | 0.055 | 474 |
| 1744320120 | 0.055 | 0.0040001 | 7.84 | 0.0649 | 0.0649 | 0.0511 | 11313 |
| 1744234140 | 0.0509999 | -0.014 | -21.54 | 0.065 | 0.065 | 0.0509999 | 52336 |
| 1744147740 | 0.065 | -0.0046 | -6.61 | 0.0524 | 0.065 | 0.051075 | 175720 |
| 1744061220 | 0.0696 | -0.0001 | -0.14 | 0.069 | 0.0696 | 0.0524 | 4941 |
| 1743802020 | 0.0697 | 0 | 0.00 | 0.0697 | 0.0697 | 0.0525 | 34186 |
| 1743715440 | 0.0697 | 0.0074 | 11.88 | 0.055 | 0.0697 | 0.055 | 10545 |
| 1743629040 | 0.0623 | -0.0076 | -10.87 | 0.0698 | 0.0698 | 0.0623 | 5000 |
| 1743542640 | 0.0699 | 0.005 | 7.70 | 0.055 | 0.0699 | 0.055 | 9406 |
| 1743456180 | 0.0649 | 0.0049 | 8.17 | 0.0699 | 0.0699 | 0.06 | 17291 |
| 1743197340 | 0.06 | -0.00647 | -9.73 | 0.0699 | 0.0699 | 0.0571 | 114070 |
| 1743110880 | 0.06647 | 0.00137 | 2.10 | 0.0651 | 0.06678 | 0.0651 | 14627 |
| 1743024540 | 0.0651 | -0.003525 | -5.14 | 0.0651 | 0.07 | 0.0651 | 19541 |
| 1742938140 | 0.068625 | 0.001565 | 2.33 | 0.0699 | 0.07 | 0.0651 | 25440 |
| 1742851200 | 0.06706 | 0.0034 | 5.34 | 0.062 | 0.07 | 0.0601 | 86891 |
| 1742592540 | 0.06366 | 0.00336 | 5.57 | 0.069 | 0.069 | 0.06 | 110276 |
| 1742505960 | 0.0603 | -0.006305 | -9.47 | 0.066 | 0.07 | 0.0603 | 35603 |
| 1742419200 | 0.066605 | -0.000945 | -1.40 | 0.0602 | 0.0699 | 0.0602 | 16037 |
| 1742333400 | 0.06755 | -0.00145 | -2.10 | 0.0602 | 0.07 | 0.0602 | 9364 |
| 1742246400 | 0.069 | 0.00255 | 3.84 | 0.067 | 0.069 | 0.0648 | 34668 |
| 1741987680 | 0.06645 | 0.00495 | 8.05 | 0.0638 | 0.067 | 0.057 | 64160 |
| 1741901340 | 0.0615 | 0.0045 | 7.89 | 0.0669 | 0.0669 | 0.057 | 1633 |
| 1741814940 | 0.057 | -0.01 | -14.93 | 0.07 | 0.07 | 0.056 | 48751 |
| 1741728480 | 0.067 | 0.004 | 6.35 | 0.061 | 0.07 | 0.061 | 34928 |
| 1741641600 | 0.063 | -0.004 | -5.97 | 0.056 | 0.065 | 0.052 | 71978 |
| 1741386000 | 0.067 | 0.0004 | 0.60 | 0.075 | 0.075 | 0.055125 | 80068 |
| 1741300140 | 0.0666 | -0.0014 | -2.06 | 0.061 | 0.0666 | 0.061 | 16687 |
| 1741213440 | 0.068 | 0.006 | 9.68 | 0.0679 | 0.07163 | 0.06205 | 83022 |
| 1741126800 | 0.062 | -0.00395 | -5.99 | 0.0562 | 0.0698 | 0.0561 | 78248 |
| 1741040760 | 0.06595 | -0.01955 | -22.87 | 0.0601 | 0.0698 | 0.0601 | 63975 |
| 1740781260 | 0.0855 | 0 | 0.00 | 0.0596 | 0.0855 | 0.0596 | 46483 |
| 1740695340 | 0.0855 | 0.0119 | 16.17 | 0.07 | 0.0855 | 0.0645 | 58307 |
| 1740608400 | 0.0736 | -0.00784 | -9.63 | 0.0855 | 0.0855 | 0.07 | 100554 |
| 1740522480 | 0.08144 | 0.00454 | 5.90 | 0.07685 | 0.0855 | 0.07626 | 43078 |
| 1740435600 | 0.0769 | -0.0091 | -10.58 | 0.0859999 | 0.0859999 | 0.074 | 96632 |
| 1740176400 | 0.0859999 | 0.0089999 | 11.69 | 0.0859999 | 0.0859999 | 0.0767 | 81359 |
| 1740090480 | 0.077 | -0.003 | -3.75 | 0.0859999 | 0.0859999 | 0.077 | 56319 |
| 1740003960 | 0.08 | -0.0048 | -5.66 | 0.0804 | 0.085 | 0.08 | 533493 |
| 1739917740 | 0.0848 | -0.0101 | -10.64 | 0.0949 | 0.0949 | 0.081 | 349305 |
| 1739572020 | 0.0949 | -0.0029 | -2.97 | 0.097 | 0.097 | 0.0882 | 40920 |
| 1739485320 | 0.0978 | 0.0009 | 0.93 | 0.095 | 0.0979 | 0.082 | 84278 |
| 1739398920 | 0.0969 | 0.00789 | 8.86 | 0.0965 | 0.0969 | 0.0816 | 48475 |
| 1739312940 | 0.08901 | -0.00089 | -0.99 | 0.0966 | 0.0966 | 0.081 | 60943 |
| 1739226000 | 0.0898999 | -0.0021 | -2.28 | 0.0945 | 0.0966 | 0.081 | 188782 |
| 1738967160 | 0.092 | 0.0102 | 12.47 | 0.096 | 0.096 | 0.0805 | 116121 |
| 1738880400 | 0.0818 | -0.011815 | -12.62 | 0.084 | 0.097 | 0.0805 | 270590 |
| 1738794000 | 0.093615 | -0.001335 | -1.41 | 0.094335 | 0.097 | 0.0929 | 13836 |
| 1738708080 | 0.09495 | 0.0108 | 12.83 | 0.09415 | 0.104 | 0.089 | 123893 |
| 1738621740 | 0.08415 | -0.00695 | -7.63 | 0.107 | 0.107 | 0.0828 | 107483 |
| 1738362000 | 0.0911 | 0.0051001 | 5.93 | 0.095 | 0.107 | 0.082 | 161222 |
| 1738276080 | 0.0859999 | -0.0178 | -17.15 | 0.1038 | 0.1038 | 0.082 | 20984 |
| 1738189740 | 0.1038 | 0.0041 | 4.11 | 0.106 | 0.106 | 0.085 | 98279 |
| 1738103280 | 0.0997 | 0.01224 | 13.99 | 0.08585 | 0.1 | 0.0813 | 91723 |
| 1738016820 | 0.08746 | 0.00616 | 7.58 | 0.105 | 0.105 | 0.0812 | 206332 |
| 1737757440 | 0.0813 | -0.02235 | -21.56 | 0.1 | 0.10065 | 0.0813 | 348381 |
| 1737671220 | 0.10365 | -0.00135 | -1.29 | 0.1144 | 0.1144 | 0.1011 | 60990 |
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
