Premium
Atlas Salt Inc (QB) (REMRF)
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 | -0.01196 | -2.69369369369 | 0.444 | 0.444 | 0.4094 | 9352 | 0.43134509 | CS |
| 4 | 0.00508 | 1.18980700768 | 0.42696 | 0.474192 | 0.4094 | 5458 | 0.44428601 | CS |
| 12 | -0.04196 | -8.85232067511 | 0.474 | 0.5221 | 0.3964 | 12325 | 0.43758413 | CS |
| 26 | -0.06681 | -13.3928034479 | 0.49885 | 0.56 | 0.3964 | 9802 | 0.45871489 | CS |
| 52 | -0.076649 | -15.0679491792 | 0.508689 | 0.7229 | 0.3964 | 10470 | 0.49667066 | CS |
| 156 | -0.73626 | -63.0197723188 | 1.1683 | 3.52 | 0.3964 | 17883 | 0.99170353 | CS |
| 260 | -0.35446 | -45.0680228862 | 0.7865 | 3.52 | 0.3964 | 17881 | 0.99965991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 0.43204 | 0.01904 | 4.61 | 0.4174 | 0.43204 | 0.4174 | 6180 |
| 1741126800 | 0.413 | -0.0171 | -3.98 | 0.4094 | 0.413 | 0.4094 | 700 |
| 1741040760 | 0.4301 | 0.00018 | 0.04 | 0.443 | 0.443 | 0.4286 | 4366 |
| 1740781260 | 0.42992 | 0.00492 | 1.16 | 0.42992 | 0.42992 | 0.42992 | 930 |
| 1740695340 | 0.425 | -0.011 | -2.52 | 0.42483 | 0.432 | 0.42483 | 15469 |
| 1740608400 | 0.436 | -0.014 | -3.11 | 0.444 | 0.444 | 0.4265 | 25297 |
| 1740522480 | 0.45 | 0.0105 | 2.39 | 0.45246 | 0.45246 | 0.447 | 1878 |
| 1740435600 | 0.4395 | -0.0165 | -3.62 | 0.4395 | 0.4395 | 0.4395 | 1559 |
| 1740176400 | 0.456 | -0.004 | -0.87 | 0.456 | 0.456 | 0.456 | 5000 |
| 1740090480 | 0.46 | 0.0054 | 1.19 | 0.4543 | 0.46 | 0.4543 | 4820 |
| 1740003960 | 0.4546 | 0.0001 | 0.02 | 0.4546 | 0.4546 | 0.4546 | 506 |
| 1739917740 | 0.4545 | -0.0016 | -0.35 | 0.43 | 0.465 | 0.43 | 6740 |
| 1739572020 | 0.4561 | -0.0013 | -0.28 | 0.4468 | 0.4561 | 0.4436 | 4100 |
| 1739485320 | 0.4574 | -0.012132 | -2.58 | 0.4574 | 0.4574 | 0.4574 | 900 |
| 1739398920 | 0.469532 | 0.019532 | 4.34 | 0.4514 | 0.469532 | 0.4514 | 456 |
| 1739312940 | 0.45 | -0.0136 | -2.93 | 0.464 | 0.464 | 0.45 | 1990 |
| 1739226000 | 0.4636 | 0.03664 | 8.58 | 0.474192 | 0.474192 | 0.4618 | 17021 |
| 1738966800 | 0.42696 | 0 | 0.00 | 0.42696 | 0.42696 | 0.42696 | 0 |
| 1738880400 | 0.42696 | 0 | 0.00 | 0.42696 | 0.42696 | 0.42696 | 0 |
| 1738794000 | 0.42696 | -0.00404 | -0.94 | 0.42696 | 0.42696 | 0.42696 | 1060 |
| 1738708080 | 0.431 | 0.031 | 7.75 | 0.431 | 0.431 | 0.431 | 1000 |
| 1738621740 | 0.4 | -0.0345 | -7.94 | 0.4071 | 0.4071 | 0.4 | 24398 |
| 1738362000 | 0.4345 | 0 | 0.00 | 0.4345 | 0.4345 | 0.4345 | 2424 |
| 1738276080 | 0.4345 | -0.002518 | -0.58 | 0.4341 | 0.4345 | 0.4341 | 385 |
| 1738189620 | 0.437018 | 0 | 0.00 | 0.437018 | 0.437018 | 0.437018 | 0 |
| 1738103220 | 0.437018 | 0 | 0.00 | 0.437018 | 0.437018 | 0.437018 | 0 |
| 1738016820 | 0.437018 | 0.002918 | 0.67 | 0.437018 | 0.437018 | 0.437018 | 300 |
| 1737757440 | 0.4341 | -0.0201 | -4.43 | 0.44 | 0.44 | 0.4341 | 5661 |
| 1737671040 | 0.4542 | 0 | 0.00 | 0.4542 | 0.4542 | 0.4542 | 0 |
| 1737584640 | 0.4542 | 0.0077 | 1.72 | 0.4542 | 0.4542 | 0.4542 | 2184 |
| 1737498540 | 0.4465 | 0.0046 | 1.04 | 0.44 | 0.4706 | 0.44 | 9757 |
| 1737152880 | 0.4419 | -0.0207 | -4.47 | 0.46255 | 0.46255 | 0.4419 | 25349 |
| 1737066420 | 0.4626 | 0.0126 | 2.80 | 0.4658 | 0.4658 | 0.44493 | 11735 |
| 1736979720 | 0.45 | -0.008402 | -1.83 | 0.454 | 0.454 | 0.4483 | 61284 |
| 1736893380 | 0.458402 | -0.005736 | -1.24 | 0.4625 | 0.4625 | 0.458402 | 729 |
| 1736806800 | 0.464138 | -0.009702 | -2.05 | 0.5 | 0.5 | 0.464138 | 1008 |
| 1736547720 | 0.47384 | -0.00496 | -1.04 | 0.5 | 0.5 | 0.47384 | 5517 |
| 1736375340 | 0.4788 | 0 | 0.00 | 0.4788 | 0.4788 | 0.4788 | 0 |
| 1736288940 | 0.4788 | -0.0262 | -5.19 | 0.492 | 0.5221 | 0.4788 | 2945 |
| 1736202360 | 0.505 | 0.045 | 9.78 | 0.481 | 0.51 | 0.481 | 6848 |
| 1735942980 | 0.46 | 0.0205 | 4.66 | 0.46 | 0.46 | 0.46 | 21130 |
| 1735856700 | 0.4395 | 0.0104 | 2.42 | 0.4395 | 0.4395 | 0.4395 | 448 |
| 1735683960 | 0.4291 | -0.0009 | -0.21 | 0.3963999 | 0.4317 | 0.3963999 | 33655 |
| 1735597740 | 0.43 | -0.0009 | -0.21 | 0.4356 | 0.4356 | 0.4099999 | 22028 |
| 1735338000 | 0.4309 | 0.0277 | 6.87 | 0.415 | 0.431 | 0.415 | 17209 |
| 1735252020 | 0.4032 | -0.0201 | -4.75 | 0.4433 | 0.4433 | 0.3963999 | 6578 |
| 1735078200 | 0.4233 | 0.00523 | 1.25 | 0.4237 | 0.43338 | 0.42 | 5162 |
| 1734992400 | 0.41807 | 0.00097 | 0.23 | 0.45 | 0.45 | 0.4111 | 22490 |
| 1734733200 | 0.4171 | 0.0086001 | 2.11 | 0.4173 | 0.437 | 0.4171 | 21660 |
| 1734646800 | 0.4084999 | -0.0115 | -2.74 | 0.4236 | 0.4236 | 0.4084999 | 14212 |
| 1734560940 | 0.42 | -0.001 | -0.24 | 0.42497 | 0.429 | 0.42 | 4587 |
| 1734474360 | 0.421 | -0.0223 | -5.03 | 0.428 | 0.434 | 0.421 | 69432 |
| 1734388140 | 0.4433 | 0.0027 | 0.61 | 0.45 | 0.458534 | 0.4433 | 6706 |
| 1734128940 | 0.4406 | -0.0214 | -4.63 | 0.4505 | 0.4525 | 0.438 | 56599 |
| 1734042480 | 0.462 | 0.017 | 3.82 | 0.462 | 0.472 | 0.462 | 33910 |
| 1733955900 | 0.445 | -0.009 | -1.98 | 0.474 | 0.474 | 0.4435 | 13779 |
| 1733869200 | 0.454 | 0.024 | 5.58 | 0.45 | 0.4686 | 0.45 | 14383 |
| 1733782800 | 0.43 | -0.0121 | -2.74 | 0.4445 | 0.45 | 0.4281 | 11876 |
| 1733523600 | 0.4421 | 0.0081 | 1.87 | 0.43428 | 0.453 | 0.43428 | 3780 |
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
