Premium
Starfleet Innotech Inc (ID) (SFIO)
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 | 0.00015 | 17.6470588235 | 0.00085 | 0.0011 | 0.00085 | 137207 | 0.00103998 | CS |
| 4 | -0.0001 | -9.09090909091 | 0.0011 | 0.0012 | 0.0008 | 577716 | 0.00096161 | CS |
| 12 | -0.0003 | -23.0769230769 | 0.0013 | 0.0015 | 0.0008 | 604353 | 0.00120365 | CS |
| 26 | -0.0004 | -28.5714285714 | 0.0014 | 0.0017 | 0.0008 | 1016811 | 0.00125698 | CS |
| 52 | -0.00166 | -62.4060150376 | 0.00266 | 0.0028 | 0.0008 | 950232 | 0.00159526 | CS |
| 156 | -0.005 | -83.3333333333 | 0.006 | 0.0078 | 0.0008 | 1255138 | 0.00327313 | CS |
| 260 | -0.08935 | -98.8931931378 | 0.09035 | 0.095 | 0.0008 | 1334154 | 0.01399325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.001 | 0.0001 | 11.11 | 0.000965 | 0.001 | 0.0009 | 150000 |
| 1783027740 | 0.0009 | -3.5E-5 | -3.74 | 0.0009 | 0.0009 | 0.0009 | 88888 |
| 1782941280 | 0.000935 | -0.000165 | -15.00 | 0.000935 | 0.000935 | 0.000935 | 1000 |
| 1782854880 | 0.0011 | 0.0002 | 22.22 | 0.00085 | 0.0011 | 0.00085 | 308941 |
| 1782768300 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 2740167 |
| 1782509280 | 0.0009 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 2076976 |
| 1782422460 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 1171800 |
| 1782336000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 5000 |
| 1782250140 | 0.0009 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0009 | 104541 |
| 1782163500 | 0.0009 | -0.0002 | -18.18 | 0.001 | 0.001 | 0.0009 | 487000 |
| 1781818140 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1781731740 | 0.0011 | 0 | 0.00 | 0.001 | 0.0011 | 0.001 | 927007 |
| 1781645340 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011 | 0.0011 | 30000 |
| 1781558940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 243000 |
| 1781299740 | 0.0011999 | 5.0E-5 | 4.35 | 0.0011 | 0.0011999 | 0.0011 | 20900 |
| 1781213340 | 0.00115 | 0 | 0.00 | 0.00115 | 0.00115 | 0.00115 | 0 |
| 1781126940 | 0.00115 | 0 | 0.00 | 0.00115 | 0.00115 | 0.00115 | 5000 |
| 1781040540 | 0.00115 | -5.0E-5 | -4.17 | 0.0011 | 0.00115 | 0.0011 | 883230 |
| 1780954140 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0011999 | 0.0011 | 50500 |
| 1780694940 | 0.0011 | -5.0E-5 | -4.35 | 0.0011 | 0.0011 | 0.0011 | 1000 |
| 1780608540 | 0.00115 | -5.0E-5 | -4.17 | 0.00115 | 0.00115 | 0.00115 | 5000 |
| 1780522140 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011 | 108053 |
| 1780435740 | 0.0013 | 5.0E-5 | 4.00 | 0.0011 | 0.0013 | 0.0011 | 642504 |
| 1780349340 | 0.00125 | -9.0E-5 | -6.72 | 0.0014 | 0.0014 | 0.00125 | 46368 |
| 1780090080 | 0.00134 | 4.0E-5 | 3.08 | 0.0011 | 0.0014 | 0.0011 | 938866 |
| 1780003320 | 0.0013 | -5.0E-5 | -3.70 | 0.0011 | 0.0013 | 0.0011 | 29000 |
| 1779917340 | 0.00135 | 5.0E-6 | 0.37 | 0.001265 | 0.00135 | 0.0011 | 1039000 |
| 1779830940 | 0.001345 | 4.5E-5 | 3.46 | 0.00134 | 0.001345 | 0.001235 | 95500 |
| 1779484920 | 0.0013 | 0.0001001 | 8.34 | 0.0014 | 0.0014 | 0.0011999 | 363854 |
| 1779398880 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.00125 | 0.0011 | 515647 |
| 1779312300 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.00115 | 230000 |
| 1779226140 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1779139740 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.00135 | 0.0013 | 150000 |
| 1778880000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 200 |
| 1778793900 | 0.0011999 | -0.00015 | -11.11 | 0.0014 | 0.0014 | 0.001145 | 4590457 |
| 1778707380 | 0.00135 | 0 | 0.00 | 0.0014 | 0.0014 | 0.00135 | 63025 |
| 1778621340 | 0.00135 | 0 | 0.00 | 0.0013 | 0.00135 | 0.0013 | 951600 |
| 1778534400 | 0.00135 | 0 | 0.00 | 0.00135 | 0.00135 | 0.00135 | 0 |
| 1778275200 | 0.00135 | 0 | 0.00 | 0.00135 | 0.00135 | 0.0013 | 7499 |
| 1778188800 | 0.00135 | -5.0E-5 | -3.57 | 0.0013 | 0.00135 | 0.0013 | 24100 |
| 1778102520 | 0.0014 | 0.00015 | 12.00 | 0.0014 | 0.0014 | 0.0013 | 117800 |
| 1778016000 | 0.00125 | 5.0E-6 | 0.40 | 0.0013 | 0.0013 | 0.00125 | 301966 |
| 1777930140 | 0.001245 | -5.0E-6 | -0.40 | 0.001245 | 0.001245 | 0.001245 | 100 |
| 1777671000 | 0.00125 | 2.0E-5 | 1.63 | 0.0011999 | 0.00125 | 0.0011999 | 150204 |
| 1777584600 | 0.00123 | 0 | 0.00 | 0.00123 | 0.00123 | 0.00123 | 0 |
| 1777498200 | 0.00123 | 0 | 0.00 | 0.00123 | 0.00123 | 0.00123 | 0 |
| 1777411800 | 0.00123 | -7.0E-5 | -5.38 | 0.0011999 | 0.00125 | 0.0011999 | 106700 |
| 1777325400 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0015 | 0.0013 | 1982296 |
| 1777065780 | 0.0014 | -0.0001 | -6.67 | 0.00139 | 0.0014 | 0.00135 | 44447 |
| 1776979680 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1776893280 | 0.0015 | 0.0002 | 15.38 | 0.0013 | 0.0015 | 0.0013 | 2482234 |
| 1776806940 | 0.0013 | -7.5E-5 | -5.45 | 0.0014 | 0.0014 | 0.00125 | 1701800 |
| 1776720540 | 0.001375 | 2.5E-5 | 1.85 | 0.0011999 | 0.0015 | 0.0011999 | 445932 |
| 1776460800 | 0.00135 | 5.0E-5 | 3.85 | 0.00125 | 0.0015 | 0.0011999 | 2349446 |
| 1776374940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 397500 |
| 1776288360 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0011999 | 938076 |
| 1776202140 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011999 | 103520 |
| 1776115740 | 0.0013 | 0.00014 | 12.07 | 0.0013 | 0.0013 | 0.0011 | 604408 |
| 1775856000 | 0.00116 | -5.0E-5 | -4.13 | 0.0013 | 0.0013 | 0.00116 | 532940 |
| 1775770140 | 0.00121 | -8.0E-5 | -6.20 | 0.0011999 | 0.00127 | 0.0011 | 1294232 |
| 1775683500 | 0.00129 | -0.00011 | -7.86 | 0.0015 | 0.0015 | 0.0011 | 2451489 |
| 1775596800 | 0.0014 | -5.0E-5 | -3.45 | 0.0011999 | 0.0015 | 0.0011999 | 118330 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
