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 | -0.085 | -25.3731343284 | 0.335 | 0.339 | 0.236 | 135353 | 0.27573987 | CS |
| 4 | -0.117 | -31.8801089918 | 0.367 | 0.3814 | 0.223 | 132359 | 0.30298239 | CS |
| 12 | -0.68 | -73.1182795699 | 0.93 | 1.34 | 0.223 | 333528 | 0.75964399 | CS |
| 26 | -1.3 | -83.8709677419 | 1.55 | 1.71 | 0.223 | 168054 | 0.78673516 | CS |
| 52 | -1.18 | -82.5174825175 | 1.43 | 1.82 | 0.223 | 102893 | 0.8248944 | CS |
| 156 | -1.15 | -82.1428571429 | 1.4 | 1.82 | 0.223 | 100988 | 0.82493975 | CS |
| 260 | -1.15 | -82.1428571429 | 1.4 | 1.82 | 0.223 | 100988 | 0.82493975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.25 | -0.01 | -3.85 | 0.249 | 0.2581 | 0.236 | 78267 |
| 1741300140 | 0.26 | -0.02 | -7.14 | 0.25 | 0.30225 | 0.25 | 78294 |
| 1741213440 | 0.28 | 0.0162 | 6.14 | 0.2531 | 0.2868299 | 0.2531 | 80562 |
| 1741126800 | 0.2638 | -0.0062 | -2.30 | 0.2565 | 0.28 | 0.248 | 140339 |
| 1741040760 | 0.27 | -0.025 | -8.47 | 0.339 | 0.339 | 0.26 | 188293 |
| 1740781260 | 0.295 | -0.0255 | -7.96 | 0.335 | 0.337 | 0.295 | 189279 |
| 1740695340 | 0.3205 | 0.0645 | 25.20 | 0.223 | 0.3623 | 0.223 | 489230 |
| 1740608400 | 0.256 | 0.0106 | 4.32 | 0.224 | 0.26 | 0.224 | 82751 |
| 1740522480 | 0.2454 | -0.027107 | -9.95 | 0.297 | 0.297 | 0.2262 | 71365 |
| 1740435600 | 0.272507 | -0.027393 | -9.13 | 0.324 | 0.324 | 0.262 | 114281 |
| 1740176400 | 0.2999 | -0.0201 | -6.28 | 0.305 | 0.305 | 0.27 | 34071 |
| 1740090480 | 0.32 | 0.005 | 1.59 | 0.34 | 0.34 | 0.3 | 55043 |
| 1740003960 | 0.315 | 0.0192 | 6.49 | 0.272 | 0.336 | 0.272 | 194875 |
| 1739917740 | 0.2958 | -0.02965 | -9.11 | 0.3 | 0.3469999 | 0.275 | 155241 |
| 1739572020 | 0.32545 | -0.01065 | -3.17 | 0.3417 | 0.3471 | 0.3121 | 105363 |
| 1739485320 | 0.3361 | 0.0285 | 9.27 | 0.31 | 0.3469 | 0.3 | 63170 |
| 1739398920 | 0.3076 | -0.0124 | -3.88 | 0.303 | 0.3295 | 0.3 | 37012 |
| 1739312940 | 0.32 | -0.0418 | -11.55 | 0.372 | 0.372 | 0.3171 | 227735 |
| 1739226000 | 0.3618 | 0.0118 | 3.37 | 0.34 | 0.362 | 0.34 | 85291 |
| 1738967160 | 0.35 | -0.0115 | -3.18 | 0.367 | 0.3814 | 0.35 | 122629 |
| 1738880400 | 0.3615 | 0.0215 | 6.32 | 0.3312 | 0.37 | 0.3024 | 72919 |
| 1738794000 | 0.34 | 0.02035 | 6.37 | 0.3385 | 0.34442 | 0.3185 | 94231 |
| 1738708080 | 0.31965 | -0.02485 | -7.21 | 0.35 | 0.3505 | 0.3167 | 88013 |
| 1738621740 | 0.3444999 | -0.0255 | -6.89 | 0.36 | 0.37 | 0.3001 | 280468 |
| 1738362000 | 0.37 | 0.07 | 23.33 | 0.3 | 0.376 | 0.3 | 433060 |
| 1738276080 | 0.3 | 0 | 0.00 | 0.307 | 0.324 | 0.2829 | 98871 |
| 1738189740 | 0.3 | -0.0421 | -12.31 | 0.317 | 0.33 | 0.25 | 184243 |
| 1738103280 | 0.3421 | -0.0325 | -8.68 | 0.371 | 0.3962 | 0.339 | 135162 |
| 1738016820 | 0.3746 | -0.0636 | -14.51 | 0.44 | 0.4966 | 0.3647 | 281856 |
| 1737757440 | 0.4382 | 0.0282001 | 6.88 | 0.4099999 | 0.45 | 0.378 | 215676 |
| 1737671220 | 0.4099999 | -0.0789 | -16.14 | 0.471 | 0.4963 | 0.39 | 278526 |
| 1737584640 | 0.4889 | -0.0411 | -7.75 | 0.53 | 0.53 | 0.46 | 157945 |
| 1737498540 | 0.53 | 0.0154501 | 3.00 | 0.5 | 0.53 | 0.477 | 281032 |
| 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 |
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
