Premium
QYou Media Inc (QB) (QYOUF)
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 | 0 | 0.025 | 0.027 | 0.025 | 4986 | 0.02534248 | CS |
| 4 | 0.0049 | 24.3781094527 | 0.0201 | 0.027825 | 0.019 | 32684 | 0.02526764 | CS |
| 12 | -0.005 | -16.6666666667 | 0.03 | 0.0323 | 0.0109 | 31284 | 0.02592003 | CS |
| 26 | -0.01423 | -36.27326026 | 0.03923 | 0.0397 | 0.0109 | 31174 | 0.02915629 | CS |
| 52 | -0.0325 | -56.5217391304 | 0.0575 | 0.0594 | 0.0109 | 44399 | 0.03818953 | CS |
| 156 | -0.1698 | -87.1663244353 | 0.1948 | 0.20355 | 0.0109 | 50042 | 0.08691261 | CS |
| 260 | -0.005 | -16.6666666667 | 0.03 | 0.419 | 0.0109 | 74492 | 0.17018864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.025 | -0.0001 | -0.40 | 0.027 | 0.027 | 0.025 | 581056 |
| 1733177400 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1732918200 | 0.0251 | -0.00175 | -6.52 | 0.0251 | 0.0251 | 0.0251 | 2314 |
| 1732746540 | 0.02685 | 0.00185 | 7.40 | 0.02685 | 0.02685 | 0.02685 | 2644 |
| 1732660140 | 0.025 | 0.001173 | 4.92 | 0.025 | 0.025 | 0.025 | 10000 |
| 1732573500 | 0.023827 | 0 | 0.00 | 0.023827 | 0.023827 | 0.023827 | 0 |
| 1732314300 | 0.023827 | 0 | 0.00 | 0.023827 | 0.023827 | 0.023827 | 0 |
| 1732227900 | 0.023827 | -0.003998 | -14.37 | 0.025 | 0.025 | 0.023827 | 17700 |
| 1732141740 | 0.027825 | 0.003525 | 14.51 | 0.019 | 0.027825 | 0.019 | 6495 |
| 1732055040 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1731968640 | 0.0243 | -0.00245 | -9.16 | 0.0243 | 0.0243 | 0.0243 | 2000 |
| 1731709200 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1731622800 | 0.02675 | 0.00068 | 2.61 | 0.02675 | 0.02675 | 0.02675 | 3200 |
| 1731536760 | 0.02607 | 0.00107 | 4.28 | 0.025 | 0.02607 | 0.0248999 | 102000 |
| 1731450480 | 0.025 | 0 | 0.00 | 0.02617 | 0.02695 | 0.02 | 88100 |
| 1731363600 | 0.025 | 0.00103 | 4.30 | 0.02435 | 0.0254999 | 0.02435 | 105821 |
| 1731104400 | 0.02397 | 0.0024701 | 11.49 | 0.0201 | 0.0272 | 0.0201 | 19250 |
| 1731018360 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1730931960 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1730845560 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1730759160 | 0.0214999 | -0.0019 | -8.12 | 0.0214999 | 0.0214999 | 0.0214999 | 7000 |
| 1730496420 | 0.0234 | 0 | 0.00 | 0.025 | 0.025 | 0.0234 | 10000 |
| 1730409780 | 0.0234 | -0.00076 | -3.15 | 0.0234 | 0.0234 | 0.0234 | 25000 |
| 1730323680 | 0.02416 | 0 | 0.00 | 0.02416 | 0.02416 | 0.02416 | 0 |
| 1730237280 | 0.02416 | 0 | 0.00 | 0.02416 | 0.02416 | 0.02416 | 0 |
| 1730150880 | 0.02416 | -0.00284 | -10.52 | 0.0234 | 0.02416 | 0.0234 | 1950 |
| 1729891200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1729804800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1729718400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1729632000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1729545600 | 0.027 | 0.0028 | 11.57 | 0.0109 | 0.027 | 0.0109 | 10430 |
| 1729286400 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1729200000 | 0.0242 | -0.0039 | -13.88 | 0.0242 | 0.0242 | 0.0242 | 900 |
| 1729113960 | 0.0281 | -0.0039 | -12.19 | 0.02725 | 0.0281 | 0.02725 | 4500 |
| 1729027680 | 0.032 | 0.0066 | 25.98 | 0.032 | 0.032 | 0.032 | 400 |
| 1728941220 | 0.0254 | 0.0007501 | 3.04 | 0.0254 | 0.0254 | 0.0254 | 30992 |
| 1728681960 | 0.0246499 | 0 | 0.00 | 0.0246499 | 0.0246499 | 0.0246499 | 0 |
| 1728595560 | 0.0246499 | -0.00275 | -10.04 | 0.0246499 | 0.0246499 | 0.0246499 | 200 |
| 1728508800 | 0.0274 | 0.0016 | 6.20 | 0.0272 | 0.0274 | 0.026 | 60150 |
| 1728422820 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1728336420 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1728077220 | 0.0258 | -0.002 | -7.19 | 0.0258 | 0.0258 | 0.0258 | 10000 |
| 1727990940 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1727904540 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1727818140 | 0.0278 | -0.0022 | -7.33 | 0.0278 | 0.0278 | 0.0278 | 3000 |
| 1727731380 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 1000 |
| 1727472000 | 0.032 | 0.0062 | 24.03 | 0.0224 | 0.032 | 0.0224 | 1290 |
| 1727386200 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1727299200 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1727212800 | 0.0258 | -0.00623 | -19.45 | 0.0258 | 0.0259 | 0.0258 | 400000 |
| 1727126820 | 0.03203 | 0 | 0.00 | 0.03203 | 0.03203 | 0.03203 | 0 |
| 1726867620 | 0.03203 | 0 | 0.00 | 0.03203 | 0.03203 | 0.03203 | 0 |
| 1726781220 | 0.03203 | 0.00463 | 16.90 | 0.03203 | 0.03203 | 0.03203 | 2073 |
| 1726694520 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1726608120 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1726521720 | 0.0274 | -0.00282 | -9.33 | 0.0285 | 0.0285 | 0.025714 | 55405 |
| 1726262940 | 0.03022 | 0.0041 | 15.70 | 0.0323 | 0.0323 | 0.03022 | 13168 |
| 1726176540 | 0.02612 | -0.00388 | -12.93 | 0.02612 | 0.02612 | 0.02612 | 400 |
| 1726089900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726003500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 35000 |
| 1725917220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725658020 | 0.03 | -0.00175 | -5.51 | 0.03 | 0.03 | 0.03 | 12546 |
| 1725571680 | 0.03175 | 0 | 0.00 | 0.03175 | 0.03175 | 0.03175 | 0 |
| 1725485280 | 0.03175 | 0 | 0.00 | 0.03175 | 0.03175 | 0.03175 | 0 |
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
