Premium
Railtown AI Technologies Inc (QB) (RLAIF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02845 | -8.75249961544 | 0.32505 | 0.339 | 0.27 | 248684 | 0.29980393 | CS |
| 4 | -0.0634 | -17.6111111111 | 0.36 | 0.41695 | 0.27 | 264664 | 0.35307755 | CS |
| 12 | 0.02318 | 8.47779972204 | 0.27342 | 0.42 | 0.0001 | 330344 | 0.33921823 | CS |
| 26 | -0.0134 | -4.32258064516 | 0.31 | 0.42 | 0.0001 | 212033 | 0.32978281 | CS |
| 52 | 0.1742 | 142.320261438 | 0.1224 | 0.62 | 0.0001 | 217616 | 0.34889423 | CS |
| 156 | 0.1742 | 142.320261438 | 0.1224 | 0.62 | 0.0001 | 217616 | 0.34889423 | CS |
| 260 | 0.1742 | 142.320261438 | 0.1224 | 0.62 | 0.0001 | 217616 | 0.34889423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 0.2965999 | 0.0050999 | 1.75 | 0.307 | 0.3248 | 0.2958 | 176192 |
| 1738189740 | 0.2915 | -0.0185 | -5.97 | 0.31805 | 0.3207999 | 0.2863 | 297937 |
| 1738103280 | 0.31 | 0.03 | 10.71 | 0.29 | 0.33 | 0.2865 | 314244 |
| 1738016820 | 0.28 | -0.05 | -15.15 | 0.3175 | 0.3175 | 0.27 | 386344 |
| 1737757440 | 0.33 | 0.0046501 | 1.43 | 0.33614 | 0.339 | 0.32055 | 143027 |
| 1737671220 | 0.3253499 | -0.00325 | -0.99 | 0.32505 | 0.3367 | 0.309 | 101866 |
| 1737584640 | 0.3286 | 0.0015 | 0.46 | 0.2817 | 0.3371 | 0.2817 | 227360 |
| 1737498540 | 0.3271 | -0.0129 | -3.79 | 0.32 | 0.3503 | 0.32 | 223958 |
| 1737152880 | 0.34 | -0.0001 | -0.03 | 0.35 | 0.35 | 0.32 | 63844 |
| 1737066420 | 0.3401 | -0.0099 | -2.83 | 0.36 | 0.36 | 0.338 | 150093 |
| 1736979720 | 0.35 | -0.0227 | -6.09 | 0.373 | 0.373 | 0.3451 | 142010 |
| 1736893380 | 0.3726999 | -0.0068 | -1.79 | 0.3847999 | 0.3847999 | 0.3477 | 260161 |
| 1736806800 | 0.3795 | -0.01978 | -4.95 | 0.40085 | 0.40466 | 0.3706999 | 250776 |
| 1736547720 | 0.39928 | 0.02428 | 6.47 | 0.4 | 0.41695 | 0.385 | 465415 |
| 1736375340 | 0.375 | 0.0052 | 1.41 | 0.3537 | 0.3763599 | 0.3491 | 180055 |
| 1736288940 | 0.3698 | -0.01925 | -4.95 | 0.395 | 0.395 | 0.35 | 194980 |
| 1736202360 | 0.38905 | 0.00905 | 2.38 | 0.39 | 0.39455 | 0.3545 | 412938 |
| 1735942980 | 0.38 | 0 | 0.00 | 0.38 | 0.4 | 0.3463 | 735076 |
| 1735856700 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.304 | 213860 |
| 1735683960 | 0.36 | 0.0277 | 8.34 | 0.330381 | 0.36 | 0.3028 | 513395 |
| 1735597740 | 0.3323 | -0.00295 | -0.88 | 0.2865 | 0.3532 | 0.2865 | 185417 |
| 1735338000 | 0.33525 | -0.0198 | -5.58 | 0.355 | 0.3575 | 0.33525 | 116568 |
| 1735252020 | 0.35505 | 0.01755 | 5.20 | 0.3827 | 0.3827 | 0.335 | 145601 |
| 1735078200 | 0.3375 | 0.0038 | 1.14 | 0.355 | 0.3575 | 0.33 | 232199 |
| 1734992400 | 0.3337 | -0.0313 | -8.58 | 0.35026 | 0.3657 | 0.325 | 147533 |
| 1734733200 | 0.365 | 0.0200001 | 5.80 | 0.33508 | 0.365 | 0.3209 | 404884 |
| 1734646800 | 0.3449999 | -0.0203 | -5.56 | 0.3625 | 0.3723 | 0.3209 | 381021 |
| 1734560940 | 0.3653 | -0.0247 | -6.33 | 0.42 | 0.42 | 0.35345 | 699289 |
| 1734474360 | 0.39 | 0.02115 | 5.73 | 0.3674 | 0.4 | 0.33 | 1063795 |
| 1734388140 | 0.36885 | -0.01065 | -2.81 | 0.0001 | 0.4 | 0.0001 | 872430 |
| 1734128940 | 0.3795 | 0.0094 | 2.54 | 0.3795 | 0.3795 | 0.354 | 459429 |
| 1734042480 | 0.3701 | 0.0001 | 0.03 | 0.3609 | 0.3794 | 0.359532 | 546056 |
| 1733955900 | 0.37 | 0.0250001 | 7.25 | 0.3368 | 0.3794 | 0.32 | 1033396 |
| 1733869200 | 0.3449999 | -0.005 | -1.43 | 0.3579 | 0.3805 | 0.3353999 | 345488 |
| 1733782800 | 0.35 | 0.025 | 7.69 | 0.3433 | 0.3807 | 0.34 | 1327916 |
| 1733523600 | 0.325 | 0.022 | 7.26 | 0.2853 | 0.3271 | 0.2853 | 534793 |
| 1733437500 | 0.303 | 0.0002 | 0.07 | 0.3117 | 0.3117 | 0.2900499 | 284423 |
| 1733350980 | 0.3028 | 0.0028 | 0.93 | 0.2984 | 0.3142 | 0.29695 | 308867 |
| 1733264700 | 0.3 | 0.010857 | 3.75 | 0.292 | 0.3375 | 0.28105 | 489939 |
| 1733178180 | 0.289143 | 0.006943 | 2.46 | 0.2385 | 0.289143 | 0.2385 | 541012 |
| 1732918200 | 0.2822 | 0.0252 | 9.81 | 0.2587 | 0.295 | 0.2587 | 49338 |
| 1732746540 | 0.257 | -0.0255 | -9.03 | 0.2824999 | 0.2824999 | 0.257 | 184359 |
| 1732660140 | 0.2824999 | 0.0235999 | 9.12 | 0.25602 | 0.2824999 | 0.25602 | 166946 |
| 1732573560 | 0.2589 | -0.027325 | -9.55 | 0.289971 | 0.315 | 0.2431 | 214889 |
| 1732314000 | 0.286225 | -0.011675 | -3.92 | 0.281 | 0.3201 | 0.2723 | 371103 |
| 1732227900 | 0.2979 | 0.0083 | 2.87 | 0.2848 | 0.3175 | 0.265 | 525388 |
| 1732141740 | 0.2896 | 0.0716 | 32.84 | 0.22228 | 0.29 | 0.21145 | 393475 |
| 1732054800 | 0.218 | -0.017 | -7.23 | 0.193 | 0.2246 | 0.193 | 25101 |
| 1731968640 | 0.235 | 0.00935 | 4.14 | 0.23 | 0.2404 | 0.2142 | 44513 |
| 1731709260 | 0.22565 | -0.00225 | -0.99 | 0.22702 | 0.2505 | 0.2132 | 86433 |
| 1731622800 | 0.2279 | 0.00316 | 1.41 | 0.2875 | 0.2875 | 0.2 | 24026 |
| 1731536760 | 0.22474 | -0.01026 | -4.37 | 0.235 | 0.2589 | 0.21324 | 120498 |
| 1731450480 | 0.235 | 0.005 | 2.17 | 0.215 | 0.24465 | 0.215 | 27604 |
| 1731363600 | 0.23 | -0.0352 | -13.27 | 0.27 | 0.27 | 0.23 | 74892 |
| 1731104400 | 0.2652 | 0.0302 | 12.85 | 0.206 | 0.2652 | 0.206 | 133712 |
| 1731018540 | 0.235 | -0.03995 | -14.53 | 0.27342 | 0.295235 | 0.223 | 329235 |
| 1730931600 | 0.27495 | -0.01655 | -5.68 | 0.3035 | 0.31 | 0.27 | 230939 |
| 1730845680 | 0.2915 | 0.0115 | 4.11 | 0.27 | 0.2950999 | 0.261 | 28214 |
| 1730759160 | 0.28 | 0.0588 | 26.58 | 0.2 | 0.28 | 0.2 | 569513 |
| 1730496420 | 0.2212 | -0.0046 | -2.04 | 0.28 | 0.28 | 0.2 | 17735 |
| 1730409780 | 0.2258 | 0.0058 | 2.64 | 0.2136 | 0.25 | 0.2113 | 109839 |
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
