Premium
Firsthand Technology Value Fund Inc (QB) (SVVC)
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 | -0.0086 | -12.2857142857 | 0.07 | 0.0705 | 0.0602 | 3780 | 0.06155895 | CS |
| 4 | -0.0086 | -12.2857142857 | 0.07 | 0.08 | 0.057 | 10693 | 0.06765796 | CS |
| 12 | 0.0069 | 12.6605504587 | 0.0545 | 0.0969 | 0.041 | 13710 | 0.06873373 | CS |
| 26 | -0.0251 | -29.0173410405 | 0.0865 | 0.099 | 0.0378 | 8067 | 0.06890388 | CS |
| 52 | -0.2036 | -76.8301886792 | 0.265 | 0.3125 | 0.0378 | 7194 | 0.12065051 | CS |
| 156 | -0.1486 | -70.7619047619 | 0.21 | 0.398 | 0.0378 | 12553 | 0.20285311 | CS |
| 260 | -0.1486 | -70.7619047619 | 0.21 | 0.398 | 0.0378 | 12553 | 0.20285311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736979720 | 0.0614 | 0.0012 | 1.99 | 0.0614 | 0.0614 | 0.0614 | 847 |
| 1736893380 | 0.0602 | -0.0008 | -1.31 | 0.0704999 | 0.0704999 | 0.0602 | 3241 |
| 1736806800 | 0.061 | 0 | 0.00 | 0.061 | 0.07 | 0.061 | 10445 |
| 1736547720 | 0.061 | -0.009 | -12.86 | 0.061 | 0.061 | 0.061 | 205 |
| 1736375340 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 1227 |
| 1736288760 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736202360 | 0.075 | 0.005 | 7.14 | 0.061 | 0.08 | 0.061 | 10586 |
| 1735942980 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 412 |
| 1735856700 | 0.07 | 0.0084 | 13.64 | 0.07 | 0.07 | 0.07 | 261 |
| 1735683960 | 0.0616 | 0.0006 | 0.98 | 0.061 | 0.0667 | 0.061 | 5944 |
| 1735597740 | 0.061 | -0.018 | -22.78 | 0.065 | 0.07015 | 0.0603 | 41038 |
| 1735338000 | 0.079 | 0.009 | 12.86 | 0.0625 | 0.079 | 0.0625 | 31781 |
| 1735252020 | 0.07 | 0.012 | 20.69 | 0.0721 | 0.0725 | 0.061 | 36448 |
| 1735078200 | 0.058 | -0.002 | -3.33 | 0.06 | 0.06 | 0.058 | 1295 |
| 1734992400 | 0.06 | -0.0055 | -8.40 | 0.057 | 0.07 | 0.057 | 5012 |
| 1734733200 | 0.0655 | -0.00679 | -9.39 | 0.067 | 0.067 | 0.061 | 423 |
| 1734646800 | 0.0722899 | 0.0081899 | 12.78 | 0.061 | 0.0758 | 0.061 | 1112 |
| 1734560940 | 0.0641 | -0.0081 | -11.22 | 0.07 | 0.0722 | 0.0641 | 21650 |
| 1734474360 | 0.0722 | 0.0112 | 18.36 | 0.07 | 0.0722 | 0.07 | 1483 |
| 1734388140 | 0.061 | 0 | 0.00 | 0.07 | 0.0722 | 0.061 | 14039 |
| 1734128940 | 0.061 | -0.0036 | -5.57 | 0.061 | 0.061 | 0.061 | 4731 |
| 1734042480 | 0.0646 | 0.0003301 | 0.51 | 0.0612 | 0.06935 | 0.0612 | 5532 |
| 1733955900 | 0.0642699 | 0.0031699 | 5.19 | 0.0611 | 0.0712 | 0.0611 | 2101 |
| 1733869200 | 0.0611 | -0.00125 | -2.00 | 0.0611 | 0.0611 | 0.0611 | 686 |
| 1733782800 | 0.06235 | 0.00085 | 1.38 | 0.06235 | 0.06235 | 0.0615 | 866 |
| 1733523600 | 0.0615 | -0.009 | -12.77 | 0.06285 | 0.0725 | 0.0615 | 4972 |
| 1733437500 | 0.0704999 | -0.0005 | -0.70 | 0.0704999 | 0.075875 | 0.0704999 | 7626 |
| 1733350980 | 0.0709999 | 0.0009999 | 1.43 | 0.07 | 0.0935 | 0.07 | 31058 |
| 1733264700 | 0.07 | -0.0235 | -25.13 | 0.082 | 0.082 | 0.07 | 730 |
| 1733178180 | 0.0935 | 0.017025 | 22.26 | 0.077 | 0.0935 | 0.075875 | 6555 |
| 1732918200 | 0.076475 | 0.006475 | 9.25 | 0.07 | 0.076475 | 0.07 | 8025 |
| 1732746540 | 0.07 | 0 | 0.00 | 0.0612 | 0.07 | 0.0612 | 10220 |
| 1732660140 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 3066 |
| 1732573560 | 0.065 | -0.031 | -32.29 | 0.09 | 0.096 | 0.0564 | 153125 |
| 1732314000 | 0.096 | 0.026 | 37.14 | 0.06 | 0.096 | 0.06 | 56673 |
| 1732227900 | 0.07 | 0 | 0.00 | 0.0527 | 0.07 | 0.0527 | 3078 |
| 1732141740 | 0.07 | -0.00625 | -8.20 | 0.07 | 0.095 | 0.07 | 3698 |
| 1732054800 | 0.07625 | -0.00425 | -5.28 | 0.096 | 0.096 | 0.063 | 13656 |
| 1731968640 | 0.0805 | 0.0125 | 18.38 | 0.069 | 0.0805 | 0.069 | 1978 |
| 1731709260 | 0.068 | 0.0065 | 10.57 | 0.068 | 0.075 | 0.056 | 82949 |
| 1731622800 | 0.0615 | 0.0005 | 0.82 | 0.061 | 0.0615 | 0.0517 | 10267 |
| 1731536760 | 0.061 | -0.0091 | -12.98 | 0.0709999 | 0.0709999 | 0.061 | 17289 |
| 1731450480 | 0.0701 | 0.0101 | 16.83 | 0.0661 | 0.085 | 0.055 | 24846 |
| 1731363600 | 0.06 | 0.0090001 | 17.65 | 0.0502 | 0.06 | 0.0502 | 213 |
| 1731104400 | 0.0509999 | -0.0138 | -21.30 | 0.05 | 0.0509999 | 0.041 | 3651 |
| 1731018540 | 0.0648 | -0.0097 | -13.02 | 0.0648 | 0.0648 | 0.0648 | 1152 |
| 1730932080 | 0.0745 | 0 | 0.00 | 0.0745 | 0.0745 | 0.0745 | 0 |
| 1730845680 | 0.0745 | 0.0144 | 23.96 | 0.056 | 0.0745 | 0.056 | 1500 |
| 1730759160 | 0.0601 | -0.0099 | -14.14 | 0.045 | 0.08 | 0.045 | 35980 |
| 1730496420 | 0.07 | 0.0149 | 27.04 | 0.0551 | 0.07 | 0.0551 | 3268 |
| 1730409780 | 0.0551 | 0.00455 | 9.00 | 0.0423 | 0.0969 | 0.0423 | 4711 |
| 1730323500 | 0.05055 | -0.00945 | -15.75 | 0.05 | 0.0618 | 0.05 | 17867 |
| 1730237280 | 0.06 | 0 | 0.00 | 0.0602 | 0.0602 | 0.06 | 2970 |
| 1730150700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729891500 | 0.06 | 0.0055 | 10.09 | 0.0571 | 0.0695 | 0.0571 | 1171 |
| 1729805160 | 0.0545 | -0.0078 | -12.52 | 0.0545 | 0.0545 | 0.0545 | 133 |
| 1729718400 | 0.0623 | 0 | 0.00 | 0.0623 | 0.0623 | 0.0623 | 0 |
| 1729632000 | 0.0623 | 0 | 0.00 | 0.0623 | 0.0623 | 0.0623 | 0 |
| 1729545600 | 0.0623 | -0.0177 | -22.13 | 0.0617 | 0.07085 | 0.0617 | 2487 |
| 1729286400 | 0.08 | -0.0045 | -5.33 | 0.098 | 0.098 | 0.08 | 733 |
| 1729200000 | 0.0845 | 0.0104 | 14.04 | 0.0741 | 0.0989 | 0.0741 | 8840 |
| 1729113960 | 0.0741 | -0.005275 | -6.65 | 0.0741 | 0.0741 | 0.0741 | 8006 |
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
