Premium
Sekur Private Data Ltd (QB) (SWISF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00011 | -0.275689223058 | 0.0399 | 0.0436 | 0.0393 | 88567 | 0.04220596 | CS |
| 4 | -0.01511 | -27.5227686703 | 0.0549 | 0.0598 | 0.0393 | 128575 | 0.04494956 | CS |
| 12 | 0.00129 | 3.35064935065 | 0.0385 | 0.0598 | 0.035 | 90207 | 0.04583923 | CS |
| 26 | -0.00246 | -5.8224852071 | 0.04225 | 0.06 | 0.0325 | 96311 | 0.0441774 | CS |
| 52 | -0.00191 | -4.58033573141 | 0.0417 | 0.0925 | 0.012 | 126611 | 0.04369911 | CS |
| 156 | -0.04521 | -53.1882352941 | 0.085 | 0.1576 | 0.012 | 90568 | 0.05098414 | CS |
| 260 | -0.23911 | -85.7332377196 | 0.2789 | 0.4821 | 0.012 | 113820 | 0.13380074 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 0.03979 | -0.00021 | -0.53 | 0.0398 | 0.041 | 0.0393 | 80990 |
| 1781731740 | 0.04 | -0.0031 | -7.19 | 0.0432 | 0.0432 | 0.04 | 130130 |
| 1781645340 | 0.0431 | 0.00158 | 3.81 | 0.04245 | 0.0431 | 0.0408 | 142100 |
| 1781558940 | 0.04152 | 0.00027 | 0.65 | 0.042 | 0.042 | 0.04125 | 5000 |
| 1781299740 | 0.04125 | -0.00195 | -4.51 | 0.04125 | 0.04125 | 0.04125 | 600 |
| 1781213220 | 0.0432 | 0.00176 | 4.25 | 0.0399 | 0.0436 | 0.03963 | 165006 |
| 1781126940 | 0.04144 | -0.00036 | -0.86 | 0.04252 | 0.04252 | 0.0394 | 28509 |
| 1781040540 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1780954140 | 0.0417999 | -0.0018 | -4.13 | 0.0395 | 0.0436 | 0.0395 | 101250 |
| 1780694940 | 0.0436 | -0.0018 | -3.96 | 0.0431 | 0.0455 | 0.0393 | 352715 |
| 1780608540 | 0.0454 | -0.0034 | -6.97 | 0.0472 | 0.0472 | 0.0446 | 76484 |
| 1780522140 | 0.0488 | 0.0091 | 22.92 | 0.0397 | 0.0488 | 0.0397 | 12200 |
| 1780435740 | 0.0397 | -0.00925 | -18.90 | 0.0598 | 0.0598 | 0.0397 | 585310 |
| 1780349340 | 0.04895 | -0.00515 | -9.52 | 0.04726 | 0.0526 | 0.04726 | 15318 |
| 1780090080 | 0.0541 | 0.0033 | 6.50 | 0.0515 | 0.0547 | 0.0434999 | 230000 |
| 1780003320 | 0.0508 | -0.00348 | -6.41 | 0.054 | 0.055 | 0.049475 | 23109 |
| 1779917340 | 0.05428 | 0.00428 | 8.56 | 0.0549 | 0.05559 | 0.045 | 132310 |
| 1779830940 | 0.05 | 0.0005 | 1.01 | 0.0549 | 0.055 | 0.04301 | 164919 |
| 1779484920 | 0.0495 | -0.0014 | -2.75 | 0.0549 | 0.0549 | 0.0473 | 111658 |
| 1779398880 | 0.0509 | 0.0009 | 1.80 | 0.0549 | 0.0549 | 0.047 | 37730 |
| 1779312300 | 0.05 | -0.0049 | -8.93 | 0.0511 | 0.0511 | 0.04802 | 71380 |
| 1779225660 | 0.0549 | 0.004 | 7.86 | 0.0400999 | 0.0549 | 0.0392 | 582740 |
| 1779139740 | 0.0509 | 0.00738 | 16.96 | 0.0400999 | 0.0509 | 0.0400999 | 105180 |
| 1778880000 | 0.04352 | -0.002558 | -5.55 | 0.04515 | 0.0478 | 0.04352 | 4979 |
| 1778793900 | 0.046078 | -0.005322 | -10.35 | 0.0509 | 0.0509 | 0.0432 | 67524 |
| 1778707380 | 0.0514 | 0.0039 | 8.21 | 0.0513 | 0.051445 | 0.0513 | 76100 |
| 1778621340 | 0.0475 | -0.004 | -7.77 | 0.0381 | 0.0514 | 0.0381 | 10968 |
| 1778534940 | 0.0515 | 0.00592 | 12.99 | 0.04518 | 0.0515 | 0.04235 | 248500 |
| 1778275200 | 0.04558 | 0.003108 | 7.32 | 0.0448 | 0.0499 | 0.0436 | 112464 |
| 1778188920 | 0.042472 | 0 | 0.00 | 0.042472 | 0.042472 | 0.042472 | 0 |
| 1778102520 | 0.042472 | 0.000572 | 1.37 | 0.042 | 0.0448 | 0.042 | 42188 |
| 1778016000 | 0.0419 | -0.0028 | -6.26 | 0.04474 | 0.0448 | 0.0419 | 45310 |
| 1777930140 | 0.0446999 | 0.0017999 | 4.20 | 0.0429 | 0.0446999 | 0.0402 | 37449 |
| 1777671000 | 0.0429 | -0.0019 | -4.24 | 0.0381 | 0.0429 | 0.0381 | 2079 |
| 1777584540 | 0.0448 | 0.0020771 | 4.86 | 0.0448 | 0.0448 | 0.0448 | 15065 |
| 1777498140 | 0.0427229 | 0.0010229 | 2.45 | 0.0446999 | 0.0446999 | 0.0427229 | 51250 |
| 1777411800 | 0.0417 | 0 | 0.00 | 0.0417 | 0.0417 | 0.0417 | 0 |
| 1777325400 | 0.0417 | -0.00152 | -3.52 | 0.0432 | 0.0432 | 0.0417 | 31630 |
| 1777065780 | 0.04322 | -0.00364 | -7.77 | 0.0480999 | 0.0480999 | 0.04 | 37282 |
| 1776979740 | 0.04686 | -0.00114 | -2.38 | 0.04648 | 0.04686 | 0.04648 | 20600 |
| 1776893280 | 0.048 | 0.0024 | 5.26 | 0.04698 | 0.048 | 0.0456 | 24500 |
| 1776806940 | 0.0456 | 0.0021001 | 4.83 | 0.04362 | 0.0456 | 0.04358 | 69000 |
| 1776720540 | 0.0434999 | 0.0034999 | 8.75 | 0.04 | 0.0434999 | 0.04 | 132717 |
| 1776460800 | 0.04 | 0.002 | 5.26 | 0.04126 | 0.0413 | 0.04 | 6000 |
| 1776374760 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776288360 | 0.038 | -0.0009 | -2.31 | 0.0378 | 0.0429999 | 0.0378 | 97800 |
| 1776202140 | 0.0388999 | -0.00204 | -4.98 | 0.038 | 0.0388999 | 0.0354 | 100000 |
| 1776115740 | 0.04094 | -0.00096 | -2.29 | 0.041 | 0.041 | 0.04094 | 16000 |
| 1775856000 | 0.0419 | -0.001 | -2.33 | 0.0509999 | 0.0509999 | 0.0407 | 22400 |
| 1775770140 | 0.0429 | 0.0029 | 7.25 | 0.038 | 0.0429999 | 0.038 | 66571 |
| 1775683500 | 0.04 | 0.0002 | 0.50 | 0.0398 | 0.04 | 0.0398 | 43300 |
| 1775596800 | 0.0398 | 0.00045 | 1.14 | 0.0399 | 0.0399 | 0.0398 | 15500 |
| 1775510940 | 0.03935 | 0.00085 | 2.21 | 0.038 | 0.03935 | 0.038 | 21360 |
| 1775164920 | 0.0385 | 0.0032 | 9.07 | 0.036 | 0.0385 | 0.036 | 109000 |
| 1775078940 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1774992540 | 0.0353 | -0.0042 | -10.63 | 0.0377 | 0.0377 | 0.0353 | 2000 |
| 1774906080 | 0.0395 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0381 | 15900 |
| 1774646940 | 0.0395 | -0.0001 | -0.25 | 0.0438 | 0.0475 | 0.036 | 97620 |
| 1774560480 | 0.0396 | 0.0006 | 1.54 | 0.0385 | 0.0434 | 0.035 | 154500 |
| 1774473900 | 0.039 | -0.0001 | -0.26 | 0.039 | 0.04395 | 0.039 | 20400 |
| 1774387560 | 0.0391 | -0.0043 | -9.91 | 0.0391 | 0.0391 | 0.0391 | 2500 |
| 1774300800 | 0.0434 | 0.0004001 | 0.93 | 0.0434 | 0.0434 | 0.0434 | 400 |
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.
