Premium
Scope Technologies Corporation (QB) (SCPCF)
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 | -0.0975 | -16.1691542289 | 0.603 | 0.65 | 0.49 | 246168 | 0.52959548 | CS |
| 4 | -0.4146 | -45.0603195305 | 0.9201 | 1.34 | 0.49 | 516481 | 0.95342864 | CS |
| 12 | -0.4945 | -49.45 | 1 | 1.34 | 0.49 | 275094 | 0.92472429 | CS |
| 26 | -1.2145 | -70.6104651163 | 1.72 | 1.72 | 0.49 | 129364 | 0.95506529 | CS |
| 52 | -0.7945 | -61.1153846154 | 1.3 | 1.82 | 0.49 | 92189 | 0.97218071 | CS |
| 156 | -0.8945 | -63.8928571429 | 1.4 | 1.82 | 0.49 | 90686 | 0.97221529 | CS |
| 260 | -0.8945 | -63.8928571429 | 1.4 | 1.82 | 0.49 | 90686 | 0.97221529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.5145499 | -0.01695 | -3.19 | 0.5401 | 0.57004 | 0.5 | 189469 |
| 1737066420 | 0.5315 | -0.0248 | -4.46 | 0.59 | 0.59 | 0.5092 | 205241 |
| 1736979720 | 0.5563 | 0.0401 | 7.77 | 0.51585 | 0.573 | 0.5004 | 258418 |
| 1736893380 | 0.5162 | -0.09225 | -15.16 | 0.603 | 0.65 | 0.502 | 331542 |
| 1736806800 | 0.60845 | -0.11155 | -15.49 | 0.721 | 0.727 | 0.6 | 304667 |
| 1736547720 | 0.72 | 0.0326 | 4.74 | 0.69995 | 0.788 | 0.6801 | 312648 |
| 1736375340 | 0.6874 | -0.1656 | -19.41 | 0.83 | 0.88 | 0.6 | 1016472 |
| 1736288940 | 0.853 | -0.0997 | -10.46 | 0.9585 | 0.97 | 0.85 | 326383 |
| 1736202360 | 0.9527 | -0.0225 | -2.31 | 0.9795 | 1 | 0.93 | 335984 |
| 1735942980 | 0.9752 | -0.0448 | -4.39 | 1.020608 | 1.06 | 0.875 | 494901 |
| 1735856700 | 1.02 | 0.02 | 2.00 | 1.04 | 1.085 | 0.96757 | 340407 |
| 1735683960 | 1 | -0.08 | -7.41 | 1.09 | 1.2175 | 0.95 | 519722 |
| 1735597740 | 1.08 | -0.14 | -11.22 | 1.27 | 1.29 | 1.06 | 568565 |
| 1735338000 | 1.2165 | -0.03 | -2.68 | 1.25 | 1.34 | 1.15 | 881724 |
| 1735252020 | 1.25 | 0.19 | 17.70 | 1.1399999 | 1.26 | 1.1299999 | 1600392 |
| 1735078200 | 1.062 | 0.15 | 16.00 | 0.9201 | 1.07 | 0.92 | 577160 |
| 1734992400 | 0.9155 | 0.1155 | 14.44 | 0.85 | 0.93 | 0.84 | 434997 |
| 1734733200 | 0.8 | 0.045 | 5.96 | 0.771 | 0.85 | 0.75 | 539143 |
| 1734646800 | 0.755 | -0.0498 | -6.19 | 0.8048 | 0.8824 | 0.7549 | 476515 |
| 1734560940 | 0.8048 | -0.0952 | -10.58 | 0.9 | 0.95 | 0.8 | 925483 |
| 1734474360 | 0.9 | -0.0375 | -4.00 | 0.9574 | 1.04 | 0.8 | 1370247 |
| 1734388140 | 0.9375 | 0.1475 | 18.67 | 0.8632 | 0.95 | 0.768155 | 1018481 |
| 1734128940 | 0.79 | -0.1 | -11.24 | 0.93 | 0.97 | 0.75 | 198656 |
| 1734042480 | 0.89 | -0.02 | -2.20 | 1 | 1 | 0.89 | 254929 |
| 1733955900 | 0.91 | -0.0268 | -2.86 | 1 | 1 | 0.8999 | 185220 |
| 1733869200 | 0.9368 | -0.0232 | -2.42 | 1.03 | 1.03 | 0.9207 | 172446 |
| 1733782800 | 0.96 | -0.0135 | -1.39 | 1.02 | 1.02 | 0.96 | 233878 |
| 1733523600 | 0.9735 | -0.0225 | -2.26 | 1.02 | 1.02 | 0.969 | 187445 |
| 1733437500 | 0.996 | 0.016 | 1.63 | 1.2 | 1.2 | 0.97 | 168895 |
| 1733350980 | 0.98 | -0.01945 | -1.95 | 1 | 1.05 | 0.98 | 121010 |
| 1733264700 | 0.99945 | -0.02005 | -1.97 | 1.05 | 1.11 | 0.9725 | 117745 |
| 1733178180 | 1.0195 | -0.02 | -1.97 | 1.09 | 1.09 | 1 | 123024 |
| 1732918200 | 1.04 | 0.03 | 2.46 | 1.09 | 1.09 | 1.01 | 60796 |
| 1732746540 | 1.0149999 | -0.01 | -0.78 | 1.03 | 1.03 | 1 | 41351 |
| 1732660140 | 1.023 | 0.01 | 0.79 | 1.03 | 1.03 | 1.0149999 | 13532 |
| 1732573560 | 1.0149999 | 0.07 | 7.98 | 0.9046 | 1.0365 | 0.9046 | 27938 |
| 1732314000 | 0.94 | -0.0217 | -2.26 | 0.95 | 0.96965 | 0.94 | 539 |
| 1732227900 | 0.9617 | -0.0019 | -0.20 | 0.9624 | 0.97 | 0.9403 | 27859 |
| 1732141740 | 0.9636 | -0.0164 | -1.67 | 0.98 | 0.98 | 0.9636 | 1955 |
| 1732054800 | 0.98 | 0.01 | 1.03 | 0.973 | 0.98 | 0.973 | 14100 |
| 1731968640 | 0.97 | 0.0047 | 0.49 | 0.99 | 0.99 | 0.9276 | 14773 |
| 1731709260 | 0.9653 | -0.0247 | -2.49 | 0.97243 | 0.98 | 0.96 | 10260 |
| 1731622800 | 0.99 | 0.0276 | 2.87 | 0.97725 | 0.99 | 0.95952 | 4275 |
| 1731536760 | 0.9624 | -0.0376 | -3.76 | 1 | 1.01 | 0.96 | 20510 |
| 1731450480 | 1 | -0.035 | -3.38 | 1.05 | 1.06 | 0.9316 | 10485 |
| 1731363600 | 1.035 | 0.03 | 3.50 | 0.99 | 1.0488 | 0.99 | 10777 |
| 1731104400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1095 |
| 1731018540 | 1 | -0.02 | -1.96 | 0.92 | 1.0165 | 0.92 | 13400 |
| 1730931600 | 1.02 | 0.02 | 2.00 | 0.96 | 1.02 | 0.96 | 3064 |
| 1730845680 | 1 | -0.01 | -0.99 | 1.0058 | 1.0105 | 1 | 2900 |
| 1730759160 | 1.01 | 0.04 | 4.02 | 1.01 | 1.036 | 0.98725 | 37203 |
| 1730496420 | 0.971 | -0.027 | -2.71 | 0.971 | 0.971 | 0.971 | 3460 |
| 1730409780 | 0.998 | -0.012 | -1.19 | 1.0265 | 1.0265 | 0.998 | 3805 |
| 1730323500 | 1.01 | 0.06 | 6.19 | 0.9538 | 1.0169999 | 0.9538 | 4656 |
| 1730237280 | 0.9511 | -0.0389 | -3.93 | 1 | 1 | 0.94337 | 9651 |
| 1730150880 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.9298 | 13937 |
| 1729891500 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 0.9953 | 6555 |
| 1729805160 | 1.02 | 0.01 | 1.29 | 1.02 | 1.065 | 1.02 | 9720 |
| 1729718940 | 1.0069999 | -0.03 | -2.85 | 1.0365 | 1.04 | 1 | 5368 |
| 1729632300 | 1.0365 | -0.05 | -4.78 | 1.07 | 1.07 | 1.0365 | 1670 |
| 1729545600 | 1.0885 | -0.01 | -1.05 | 1.25 | 1.25 | 1.04 | 6486 |
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
