Premium
Sekur Private Data Ltd (QB) (SWISF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0015 | -9.09090909091 | 0.0165 | 0.0218 | 0.0126 | 57525 | 0.01500688 | CS |
| 4 | -0.0049 | -24.6231155779 | 0.0199 | 0.0218 | 0.012 | 64372 | 0.01719174 | CS |
| 12 | -0.0139 | -48.0968858131 | 0.0289 | 0.0295 | 0.012 | 48901 | 0.01987936 | CS |
| 26 | -0.015 | -50 | 0.03 | 0.0319 | 0.012 | 42629 | 0.02283641 | CS |
| 52 | -0.0371 | -71.2092130518 | 0.0521 | 0.0736 | 0.012 | 54499 | 0.03925521 | CS |
| 156 | -0.3455 | -95.839112344 | 0.3605 | 0.3605 | 0.012 | 102656 | 0.11074264 | CS |
| 260 | -0.0981 | -86.7374005305 | 0.1131 | 0.4821 | 0.012 | 102101 | 0.17844554 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 110000 |
| 1737671220 | 0.015 | -0.0005 | -3.23 | 0.014 | 0.019 | 0.0131 | 203400 |
| 1737584640 | 0.0155 | 0.0024 | 18.32 | 0.0218 | 0.0218 | 0.0143 | 17400 |
| 1737498540 | 0.0131 | -0.002 | -13.25 | 0.0126 | 0.0218 | 0.0126 | 4024 |
| 1737152880 | 0.0151 | -0.0009 | -5.63 | 0.0165 | 0.0165 | 0.014 | 5277 |
| 1737066420 | 0.016 | 0.0016 | 11.11 | 0.0189 | 0.0189 | 0.016 | 63900 |
| 1736979720 | 0.0144 | 0.002 | 16.13 | 0.0126 | 0.0144 | 0.0126 | 68000 |
| 1736893320 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1736806920 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1736547720 | 0.0124 | -0.0071 | -36.41 | 0.02 | 0.02 | 0.0124 | 46700 |
| 1736375340 | 0.0195 | -0.0023 | -10.55 | 0.0216 | 0.0216 | 0.0195 | 1700 |
| 1736288940 | 0.0218 | 0.00112 | 5.42 | 0.0214999 | 0.0218 | 0.012 | 70000 |
| 1736202360 | 0.02068 | -0.00112 | -5.14 | 0.0171 | 0.02102 | 0.0171 | 61000 |
| 1735942980 | 0.0218 | 0.0009001 | 4.31 | 0.0218 | 0.0218 | 0.0218 | 100 |
| 1735856700 | 0.0208999 | 0.0048999 | 30.62 | 0.0218 | 0.0218 | 0.0208999 | 187815 |
| 1735683960 | 0.016 | -0.00015 | -0.93 | 0.01435 | 0.016 | 0.01435 | 10000 |
| 1735597740 | 0.01615 | -0.000229 | -1.40 | 0.018 | 0.0214999 | 0.0161 | 209146 |
| 1735338000 | 0.016379 | -0.002621 | -13.79 | 0.0199 | 0.0199 | 0.016379 | 17120 |
| 1735252020 | 0.019 | -0.0009 | -4.52 | 0.018 | 0.0199 | 0.018 | 17944 |
| 1735078200 | 0.0199 | -0.0019 | -8.72 | 0.0208999 | 0.0208999 | 0.0199 | 41407 |
| 1734992400 | 0.0218 | 0 | 0.00 | 0.0199 | 0.0218 | 0.0199 | 1193 |
| 1734733200 | 0.0218 | 0.0009001 | 4.31 | 0.0218 | 0.0218 | 0.018 | 39300 |
| 1734646800 | 0.0208999 | 0.0027999 | 15.47 | 0.0181 | 0.0208999 | 0.018 | 107340 |
| 1734560940 | 0.0181 | 0.0001 | 0.56 | 0.0181 | 0.0181 | 0.0181 | 3000 |
| 1734474360 | 0.018 | -0.002 | -10.00 | 0.02117 | 0.02117 | 0.018 | 163808 |
| 1734388140 | 0.02 | 0.002 | 11.11 | 0.02 | 0.0206 | 0.0181 | 129084 |
| 1734128880 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734042480 | 0.018 | -0.001 | -5.26 | 0.0176 | 0.018 | 0.0162999 | 133408 |
| 1733955900 | 0.019 | -0.001 | -5.00 | 0.019 | 0.02 | 0.019 | 13440 |
| 1733869200 | 0.02 | -0.00205 | -9.30 | 0.022 | 0.0231999 | 0.02 | 27230 |
| 1733782800 | 0.02205 | -0.00035 | -1.56 | 0.02205 | 0.02205 | 0.018 | 995 |
| 1733523600 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.01752 | 88140 |
| 1733437500 | 0.0224 | 0.0015001 | 7.18 | 0.0202 | 0.0224 | 0.01735 | 38271 |
| 1733350980 | 0.0208999 | 0.0006499 | 3.21 | 0.0191 | 0.0224 | 0.0191 | 1200 |
| 1733264580 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 0 |
| 1733178180 | 0.02025 | 5.0E-5 | 0.25 | 0.01976 | 0.02025 | 0.0191 | 23015 |
| 1732918200 | 0.0202 | -0.0023 | -10.22 | 0.0156 | 0.0202 | 0.0156 | 10050 |
| 1732746540 | 0.0225 | 0.0017251 | 8.30 | 0.0225 | 0.0225 | 0.0225 | 35100 |
| 1732660140 | 0.0207749 | -0.001225 | -5.57 | 0.0207749 | 0.0207749 | 0.0207749 | 150 |
| 1732573560 | 0.022 | 0.0008 | 3.77 | 0.0156 | 0.022 | 0.0156 | 112232 |
| 1732314000 | 0.0212 | 0.0012 | 6.00 | 0.0214999 | 0.0225 | 0.0211 | 40830 |
| 1732227900 | 0.02 | -0.0018 | -8.26 | 0.0168 | 0.02 | 0.0168 | 14465 |
| 1732141740 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 34009 |
| 1732054800 | 0.0218 | -0.00035 | -1.58 | 0.0218 | 0.0221 | 0.0218 | 19500 |
| 1731968640 | 0.02215 | -0.00035 | -1.56 | 0.0218 | 0.02215 | 0.0218 | 16000 |
| 1731709260 | 0.0225 | 0.0046 | 25.70 | 0.0225 | 0.0225 | 0.0225 | 100 |
| 1731622800 | 0.0179 | -0.00285 | -13.73 | 0.018 | 0.018 | 0.0179 | 27120 |
| 1731536760 | 0.02075 | -0.003 | -12.63 | 0.02075 | 0.02075 | 0.02075 | 43784 |
| 1731450480 | 0.02375 | 0.00165 | 7.47 | 0.024 | 0.024 | 0.023 | 54000 |
| 1731363600 | 0.0221 | -0.0067 | -23.26 | 0.0269 | 0.0269 | 0.0221 | 30300 |
| 1731104400 | 0.0288 | 0.0038 | 15.20 | 0.0295 | 0.0295 | 0.0288 | 105800 |
| 1731018540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6000 |
| 1730931600 | 0.025 | -0.0025 | -9.09 | 0.025 | 0.0289 | 0.025 | 107350 |
| 1730845680 | 0.0275 | -0.0005 | -1.79 | 0.0275 | 0.0275 | 0.0275 | 10000 |
| 1730759160 | 0.028 | 0.003 | 12.00 | 0.025 | 0.02835 | 0.025 | 30505 |
| 1730496420 | 0.025 | -0.00195 | -7.24 | 0.0289 | 0.0289 | 0.025 | 2300 |
| 1730409780 | 0.02695 | -0.00175 | -6.10 | 0.0237 | 0.02695 | 0.0237 | 73700 |
| 1730323500 | 0.0287 | -0.0001 | -0.35 | 0.0288 | 0.0288 | 0.0287 | 6200 |
| 1730237280 | 0.0288 | 0.0026 | 9.92 | 0.02715 | 0.0289 | 0.02715 | 26421 |
| 1730150880 | 0.0262 | 0.0042 | 19.09 | 0.02256 | 0.0262 | 0.02256 | 13400 |
| 1729891500 | 0.022 | -0.0051 | -18.82 | 0.02425 | 0.02425 | 0.022 | 54600 |
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
