Premium
Simply Better Brands Corporation (QX) (SBBCF)
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 | 0.0314 | 4.30078071497 | 0.7301 | 0.7619 | 0.70563 | 49657 | 0.72133047 | CS |
| 4 | -0.0705 | -8.47355769231 | 0.832 | 0.84 | 0.6701 | 97252 | 0.77036709 | CS |
| 12 | 0.1915 | 33.5964912281 | 0.57 | 0.8592 | 0.54 | 77771 | 0.72674026 | CS |
| 26 | 0.3115 | 69.2222222222 | 0.45 | 0.8592 | 0.411 | 57871 | 0.64211494 | CS |
| 52 | 0.5992 | 369.192852742 | 0.1623 | 0.8592 | 0.162 | 54811 | 0.57918091 | CS |
| 156 | 0.5765 | 311.621621622 | 0.185 | 0.8592 | 0.14 | 51303 | 0.57746426 | CS |
| 260 | 0.5765 | 311.621621622 | 0.185 | 0.8592 | 0.14 | 51303 | 0.57746426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 0.7615 | 0.05006 | 7.04 | 0.732 | 0.7619 | 0.72 | 44899 |
| 1739312940 | 0.71144 | -0.02036 | -2.78 | 0.73 | 0.73 | 0.70563 | 8615 |
| 1739226000 | 0.7318 | 0.0145 | 2.02 | 0.72 | 0.7319 | 0.70955 | 18523 |
| 1738967160 | 0.7173 | -0.0217 | -2.94 | 0.72805 | 0.74 | 0.7080999 | 149891 |
| 1738880400 | 0.739 | 0.03 | 4.23 | 0.74 | 0.74 | 0.7255 | 45801 |
| 1738794000 | 0.709 | -0.016 | -2.21 | 0.7301 | 0.745 | 0.709 | 25455 |
| 1738708080 | 0.725 | 0.0084 | 1.17 | 0.7308 | 0.7308 | 0.7239 | 2305 |
| 1738621740 | 0.7166 | -0.0124 | -1.70 | 0.6879999 | 0.74 | 0.6701 | 140621 |
| 1738362000 | 0.729 | -0.021375 | -2.85 | 0.76 | 0.76 | 0.72005 | 35985 |
| 1738276080 | 0.750375 | -0.008625 | -1.14 | 0.809 | 0.8092 | 0.744 | 265628 |
| 1738189740 | 0.759 | -0.059 | -7.21 | 0.7815 | 0.8041 | 0.759 | 124461 |
| 1738103280 | 0.8179999 | 0.0059999 | 0.74 | 0.8 | 0.832 | 0.78795 | 273031 |
| 1738016820 | 0.812 | 0.002 | 0.25 | 0.8101 | 0.8199999 | 0.7857499 | 115636 |
| 1737757440 | 0.81 | 0 | 0.00 | 0.84 | 0.84 | 0.81 | 16525 |
| 1737671220 | 0.81 | 0.025 | 3.18 | 0.7916 | 0.81 | 0.7916 | 18045 |
| 1737584640 | 0.785 | -0.04128 | -5.00 | 0.8199999 | 0.8199999 | 0.785 | 78640 |
| 1737498540 | 0.82628 | 0.08628 | 11.66 | 0.78 | 0.82628 | 0.77 | 47211 |
| 1737152880 | 0.74 | -0.055 | -6.92 | 0.79376 | 0.8025 | 0.713 | 166201 |
| 1737066420 | 0.795 | -0.015 | -1.85 | 0.8209999 | 0.823 | 0.795 | 158100 |
| 1736979720 | 0.81 | -0.02 | -2.41 | 0.832 | 0.839 | 0.7884 | 157110 |
| 1736893380 | 0.83 | 0.00145 | 0.18 | 0.805 | 0.83 | 0.802 | 12228 |
| 1736806800 | 0.82855 | 0.08535 | 11.48 | 0.762 | 0.8592 | 0.7417 | 68519 |
| 1736547720 | 0.7432 | 0.0082 | 1.12 | 0.75645 | 0.75645 | 0.7432 | 19456 |
| 1736375340 | 0.735 | 0.0095 | 1.31 | 0.73 | 0.7489 | 0.72 | 93198 |
| 1736288940 | 0.7255 | 0.010671 | 1.49 | 0.70975 | 0.729 | 0.70975 | 10345 |
| 1736202360 | 0.714829 | -0.045071 | -5.93 | 0.749 | 0.749 | 0.7055 | 97398 |
| 1735942980 | 0.7599 | 0.00085 | 0.11 | 0.7655 | 0.7655 | 0.69515 | 84142 |
| 1735856700 | 0.75905 | 0.00905 | 1.21 | 0.75905 | 0.75905 | 0.75905 | 10700 |
| 1735683960 | 0.75 | -0.0076 | -1.00 | 0.7000999 | 0.75 | 0.7000999 | 1807 |
| 1735597740 | 0.7576 | 0.0177 | 2.39 | 0.762 | 0.7726 | 0.71148 | 16301 |
| 1735338000 | 0.7399 | 0.0399 | 5.70 | 0.6929999 | 0.77 | 0.6872 | 103322 |
| 1735252020 | 0.7 | -0.04145 | -5.59 | 0.7698 | 0.799 | 0.7 | 47270 |
| 1735078200 | 0.74145 | 0.02359 | 3.29 | 0.74145 | 0.74145 | 0.74145 | 8725 |
| 1734992400 | 0.71786 | 0.02476 | 3.57 | 0.6899999 | 0.72 | 0.6899999 | 22901 |
| 1734733200 | 0.6931 | 0.0031001 | 0.45 | 0.6933 | 0.7043 | 0.6931 | 2600 |
| 1734646800 | 0.6899999 | -0.03 | -4.17 | 0.7322999 | 0.7322999 | 0.6899999 | 23007 |
| 1734560940 | 0.72 | -0.0927 | -11.41 | 0.7272999 | 0.7393 | 0.7097 | 11800 |
| 1734474360 | 0.8127 | 0.0576 | 7.63 | 0.8496 | 0.8496 | 0.72 | 61136 |
| 1734388140 | 0.7551 | 0.0618 | 8.91 | 0.71765 | 0.77 | 0.7092 | 208278 |
| 1734128940 | 0.6933 | 0.0266 | 3.99 | 0.6949999 | 0.7025 | 0.6933 | 40893 |
| 1734042480 | 0.6667 | 0.0188 | 2.90 | 0.63666 | 0.6667 | 0.63666 | 13540 |
| 1733955900 | 0.6479 | -0.0322 | -4.73 | 0.68 | 0.68 | 0.6479 | 28950 |
| 1733869200 | 0.6801 | -0.02491 | -3.53 | 0.721645 | 0.721645 | 0.6801 | 5857 |
| 1733782800 | 0.70501 | 0.0150101 | 2.18 | 0.70322 | 0.70501 | 0.7 | 20724 |
| 1733523600 | 0.6899999 | -0.015 | -2.13 | 0.705 | 0.705 | 0.66915 | 63929 |
| 1733437500 | 0.705 | -0.015 | -2.08 | 0.705 | 0.705 | 0.705 | 500 |
| 1733350980 | 0.72 | -0.02 | -2.70 | 0.74 | 0.78255 | 0.72 | 22192 |
| 1733264580 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1733178180 | 0.74 | -0.04 | -5.13 | 0.7634 | 0.79 | 0.74 | 94901 |
| 1732918200 | 0.78 | 0.095 | 13.87 | 0.6401 | 0.781 | 0.6401 | 84063 |
| 1732746540 | 0.685 | 0.024 | 3.63 | 0.67 | 0.72217 | 0.665 | 90900 |
| 1732660140 | 0.661 | -0.0507 | -7.12 | 0.72 | 0.73 | 0.65986 | 66030 |
| 1732573560 | 0.7117 | 0.07085 | 11.06 | 0.6883 | 0.7862 | 0.67 | 169342 |
| 1732314000 | 0.64085 | 0.03085 | 5.06 | 0.61 | 0.64085 | 0.61 | 26726 |
| 1732227900 | 0.61 | 0.01294 | 2.17 | 0.61 | 0.65 | 0.61 | 441361 |
| 1732141740 | 0.59706 | 0.04246 | 7.66 | 0.5699999 | 0.6051 | 0.54 | 278822 |
| 1732054800 | 0.5546 | 0.0819 | 17.33 | 0.55 | 0.59495 | 0.5487 | 361712 |
| 1731968640 | 0.4727 | -0.0073 | -1.52 | 0.4648 | 0.4727 | 0.4648 | 4000 |
| 1731709260 | 0.48 | 0.025 | 5.49 | 0.458 | 0.48 | 0.458 | 16000 |
| 1731622800 | 0.455 | 0.015 | 3.41 | 0.455 | 0.455 | 0.455 | 10000 |
| 1731536880 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 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
