Premium
Reflex Advanced Materials Corporation (QB) (RFLXF)
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 | -0.0034 | -8.09523809524 | 0.042 | 0.047 | 0.027 | 16114 | 0.04176651 | CS |
| 4 | 0.0085 | 28.2392026578 | 0.0301 | 0.047 | 0.02485 | 20194 | 0.0378745 | CS |
| 12 | 0.0098 | 34.0277777778 | 0.0288 | 0.047 | 0.0077 | 13946 | 0.03068939 | CS |
| 26 | -0.0014 | -3.5 | 0.04 | 0.05465 | 0.0077 | 12881 | 0.03195114 | CS |
| 52 | -0.10695 | -73.4799038131 | 0.14555 | 0.1719 | 0.0077 | 17599 | 0.05817723 | CS |
| 156 | -0.6414 | -94.3235294118 | 0.68 | 0.765 | 0.0077 | 44478 | 0.21804582 | CS |
| 260 | -0.1414 | -78.5555555556 | 0.18 | 0.765 | 0.0077 | 43069 | 0.21846989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 0.0386 | 0.00195 | 5.32 | 0.0386 | 0.0386 | 0.0386 | 5000 |
| 1738708080 | 0.03665 | -0.00425 | -10.39 | 0.0417999 | 0.0417999 | 0.03665 | 8800 |
| 1738621740 | 0.0409 | 0.0139 | 51.48 | 0.03585 | 0.042 | 0.03424 | 12500 |
| 1738362000 | 0.027 | -0.02 | -42.55 | 0.0421 | 0.0421 | 0.027 | 8500 |
| 1738276080 | 0.047 | 0.00165 | 3.64 | 0.042 | 0.047 | 0.029 | 34656 |
| 1738189680 | 0.04535 | 0 | 0.00 | 0.04535 | 0.04535 | 0.04535 | 0 |
| 1738103280 | 0.04535 | 0.00095 | 2.14 | 0.0412 | 0.04535 | 0.0407 | 9100 |
| 1738016820 | 0.0444 | 0.0099 | 28.70 | 0.04 | 0.0444 | 0.0354999 | 40485 |
| 1737757440 | 0.0345 | -0.0013 | -3.63 | 0.034 | 0.04 | 0.034 | 12403 |
| 1737671220 | 0.0358 | -0.0041 | -10.28 | 0.04 | 0.04 | 0.0358 | 17000 |
| 1737584640 | 0.0399 | 0.00556 | 16.19 | 0.03645 | 0.0399 | 0.03645 | 35500 |
| 1737498540 | 0.03434 | -0.00566 | -14.15 | 0.0399 | 0.0399 | 0.03434 | 45181 |
| 1737152880 | 0.04 | 0.0084 | 26.58 | 0.03389 | 0.04 | 0.03389 | 35750 |
| 1737066420 | 0.0316 | -0.0029 | -8.41 | 0.033 | 0.033 | 0.0309 | 9000 |
| 1736979720 | 0.0345 | 0.0029201 | 9.25 | 0.0307 | 0.0345 | 0.0307 | 23300 |
| 1736893380 | 0.0315799 | 0.0005799 | 1.87 | 0.03224 | 0.03224 | 0.0315799 | 1712 |
| 1736806800 | 0.031 | 0.00615 | 24.75 | 0.0299 | 0.0315 | 0.0299 | 43676 |
| 1736547720 | 0.02485 | -0.00575 | -18.79 | 0.0287 | 0.0287 | 0.02485 | 1100 |
| 1736375340 | 0.0306 | 0.00197 | 6.88 | 0.0301 | 0.0308 | 0.0301 | 4633 |
| 1736288940 | 0.02863 | 0.00663 | 30.14 | 0.0271 | 0.02863 | 0.0271 | 7100 |
| 1736202360 | 0.022 | -0.00288 | -11.58 | 0.02488 | 0.03 | 0.0206 | 10750 |
| 1735942980 | 0.02488 | -0.00252 | -9.20 | 0.0261 | 0.03 | 0.02 | 4625 |
| 1735856700 | 0.0274 | 0.0031801 | 13.13 | 0.0274 | 0.0274 | 0.0274 | 7000 |
| 1735683960 | 0.0242199 | -0.00092 | -3.66 | 0.0252 | 0.0274 | 0.019 | 22046 |
| 1735597740 | 0.02514 | -0.00092 | -3.53 | 0.02746 | 0.02746 | 0.024 | 6000 |
| 1735338000 | 0.02606 | -0.00164 | -5.92 | 0.0278 | 0.0278 | 0.0236 | 12000 |
| 1735252020 | 0.0277 | -0.0086 | -23.69 | 0.03 | 0.03 | 0.01 | 46032 |
| 1735078200 | 0.0363 | 0.01315 | 56.80 | 0.0237 | 0.0363 | 0.0193 | 5110 |
| 1734992400 | 0.02315 | -0.0005 | -2.11 | 0.01 | 0.02315 | 0.01 | 7100 |
| 1734733200 | 0.02365 | 0.0067501 | 39.94 | 0.02058 | 0.02365 | 0.02058 | 200 |
| 1734646800 | 0.0168999 | -0.007509 | -30.76 | 0.0191 | 0.0191 | 0.0168999 | 921 |
| 1734560940 | 0.024409 | -0.003991 | -14.05 | 0.0288 | 0.0288 | 0.024409 | 8600 |
| 1734474360 | 0.0284 | 0.0074 | 35.24 | 0.0284 | 0.03 | 0.0195 | 18575 |
| 1734388140 | 0.021 | 0.0005 | 2.44 | 0.0214999 | 0.0238 | 0.02035 | 26900 |
| 1734128940 | 0.0205 | 0.00015 | 0.74 | 0.022 | 0.0247 | 0.01 | 13705 |
| 1734042480 | 0.02035 | -5.0E-5 | -0.25 | 0.0175799 | 0.02035 | 0.0077 | 15640 |
| 1733955900 | 0.0204 | 0.0027 | 15.25 | 0.0106 | 0.0218 | 0.0106 | 1200 |
| 1733869200 | 0.0177 | -0.00385 | -17.87 | 0.0101 | 0.0248 | 0.0101 | 24200 |
| 1733782800 | 0.02155 | 0 | 0.00 | 0.0101 | 0.02155 | 0.0101 | 2500 |
| 1733523600 | 0.02155 | 0.00085 | 4.11 | 0.02155 | 0.033 | 0.02 | 40000 |
| 1733437500 | 0.0207 | -0.00286 | -12.14 | 0.0207 | 0.0207 | 0.0207 | 2500 |
| 1733350980 | 0.02356 | -0.00404 | -14.64 | 0.0207 | 0.02356 | 0.0207 | 3000 |
| 1733264700 | 0.0276 | 0.00384 | 16.16 | 0.0299 | 0.0299 | 0.02412 | 26107 |
| 1733178180 | 0.02376 | -0.00414 | -14.84 | 0.018 | 0.02445 | 0.018 | 8050 |
| 1732918200 | 0.0279 | 0 | 0.00 | 0.027 | 0.0279 | 0.02 | 11200 |
| 1732746540 | 0.0279 | -0.0001 | -0.36 | 0.02895 | 0.0399 | 0.02 | 10300 |
| 1732660140 | 0.028 | 0.0036 | 14.75 | 0.028 | 0.028 | 0.028 | 100 |
| 1732573560 | 0.0244 | -0.00405 | -14.24 | 0.03215 | 0.03215 | 0.0244 | 5600 |
| 1732314000 | 0.02845 | 0.00045 | 1.61 | 0.02845 | 0.02845 | 0.02845 | 5000 |
| 1732228140 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732141740 | 0.028 | 0.00085 | 3.13 | 0.018 | 0.0320999 | 0.018 | 12800 |
| 1732054800 | 0.02715 | -0.00081 | -2.90 | 0.02796 | 0.02796 | 0.02 | 12500 |
| 1731968640 | 0.02796 | 0.00626 | 28.85 | 0.02796 | 0.02796 | 0.02796 | 175 |
| 1731709260 | 0.0217 | 0.0017 | 8.50 | 0.02995 | 0.02995 | 0.0217 | 8275 |
| 1731622800 | 0.02 | -0.0044 | -18.03 | 0.02995 | 0.02995 | 0.02 | 4770 |
| 1731536760 | 0.0244 | -0.00754 | -23.61 | 0.0288 | 0.0288 | 0.0201 | 5250 |
| 1731450480 | 0.03194 | -0.00716 | -18.31 | 0.03194 | 0.03194 | 0.03194 | 5580 |
| 1731363600 | 0.0391 | 0.0146 | 59.59 | 0.03225 | 0.0399 | 0.03225 | 10500 |
| 1731104400 | 0.0245 | -0.00545 | -18.20 | 0.03066 | 0.03066 | 0.0245 | 3025 |
| 1731018540 | 0.02995 | -0.001 | -3.23 | 0.0238 | 0.02995 | 0.022 | 16650 |
| 1730931600 | 0.03095 | 0.00595 | 23.80 | 0.0399 | 0.0399 | 0.025 | 2000 |
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
