Premium
Volatus Aerospace Inc (QX) (TAKOF)
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 | -0.0382 | -8.52298081214 | 0.4482 | 0.4483 | 0.3576 | 83250 | 0.41547048 | CS |
| 4 | -0.025 | -5.74712643678 | 0.435 | 0.4483 | 0.3576 | 183115 | 0.4178763 | CS |
| 12 | -0.1298 | -24.0459429418 | 0.5398 | 0.5919 | 0.3576 | 244478 | 0.47660789 | CS |
| 26 | -0.0283 | -6.45676477299 | 0.4383 | 0.6785 | 0.35 | 351186 | 0.50679758 | CS |
| 52 | -0.1151 | -21.9196343554 | 0.5251 | 0.70372 | 0.3013 | 290884 | 0.49105424 | CS |
| 156 | 0.1239 | 43.3065361762 | 0.2861 | 0.70372 | 0.0751 | 133754 | 0.40116556 | CS |
| 260 | -0.7 | -63.0630630631 | 1.11 | 1.15 | 0.0751 | 100499 | 0.44459633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.4099999 | 0.0027999 | 0.69 | 0.409657 | 0.42142 | 0.409657 | 115870 |
| 1783632420 | 0.4072 | -0.00498 | -1.21 | 0.4232 | 0.4294 | 0.4072 | 23172 |
| 1783545840 | 0.41218 | -0.00667 | -1.59 | 0.434928 | 0.4458 | 0.3575999 | 150479 |
| 1783459740 | 0.41885 | -0.00305 | -0.72 | 0.4213 | 0.4213 | 0.4149 | 110739 |
| 1783373340 | 0.4219 | 0.0028001 | 0.67 | 0.4482 | 0.4483 | 0.4005 | 48611 |
| 1783027740 | 0.4190999 | -0.0051 | -1.20 | 0.4216 | 0.4234 | 0.4089999 | 24758 |
| 1782941280 | 0.4242 | -0.0132 | -3.02 | 0.4067799 | 0.43902 | 0.4067799 | 33611 |
| 1782854880 | 0.4374 | 0.0474 | 12.15 | 0.3978999 | 0.4374 | 0.3873 | 361640 |
| 1782768300 | 0.39 | -0.019 | -4.65 | 0.3916 | 0.41426 | 0.3866 | 35014 |
| 1782509280 | 0.4089999 | 0.0107999 | 2.71 | 0.39 | 0.4089999 | 0.38524 | 117885 |
| 1782422460 | 0.3982 | -0.0092 | -2.26 | 0.4046 | 0.4074 | 0.393 | 241008 |
| 1782336000 | 0.4074 | -0.0059 | -1.43 | 0.42038 | 0.42038 | 0.4072 | 169241 |
| 1782250140 | 0.4133 | -0.0084 | -1.99 | 0.4159 | 0.4278 | 0.4133 | 210503 |
| 1782163500 | 0.4217 | 0.01465 | 3.60 | 0.4099999 | 0.4343 | 0.388 | 956083 |
| 1781818140 | 0.40705 | -0.0073 | -1.76 | 0.42 | 0.42 | 0.4033 | 88111 |
| 1781731740 | 0.41435 | -0.00071 | -0.17 | 0.4089 | 0.4274 | 0.4086 | 76208 |
| 1781645340 | 0.41506 | -0.00274 | -0.66 | 0.4009 | 0.4395 | 0.4009 | 212039 |
| 1781558940 | 0.4178 | -0.0042 | -1.00 | 0.4016 | 0.4391 | 0.4016 | 152194 |
| 1781299740 | 0.422 | -0.018 | -4.09 | 0.435 | 0.44 | 0.42 | 284780 |
| 1781213220 | 0.44 | 0.0284 | 6.90 | 0.42606 | 0.4418 | 0.4206 | 176499 |
| 1781126940 | 0.4116 | -0.0119 | -2.81 | 0.4311 | 0.44 | 0.40208 | 162205 |
| 1781040540 | 0.4235 | -0.025 | -5.57 | 0.4624 | 0.4624 | 0.4078 | 549439 |
| 1780954140 | 0.4485 | -0.0158 | -3.40 | 0.4801 | 0.483 | 0.4428 | 182592 |
| 1780694940 | 0.4643 | -0.0196 | -4.05 | 0.48 | 0.5171 | 0.46 | 255186 |
| 1780608540 | 0.4839 | -0.00705 | -1.44 | 0.4855 | 0.4895 | 0.48 | 139909 |
| 1780522140 | 0.49095 | -0.01185 | -2.36 | 0.579 | 0.579 | 0.48865 | 238399 |
| 1780435740 | 0.5028 | 0.01495 | 3.06 | 0.4835 | 0.5212 | 0.478 | 377547 |
| 1780349340 | 0.48785 | -0.01045 | -2.10 | 0.4759 | 0.5037 | 0.4759 | 357416 |
| 1780090080 | 0.4983 | 0.0183 | 3.81 | 0.5 | 0.5656 | 0.4714 | 977564 |
| 1780003320 | 0.48 | -0.04425 | -8.44 | 0.5 | 0.5638 | 0.4666 | 511901 |
| 1779917340 | 0.52425 | -0.013805 | -2.57 | 0.5028 | 0.5572 | 0.5028 | 319535 |
| 1779830940 | 0.5380549 | 0.0659549 | 13.97 | 0.4995 | 0.5744 | 0.4787 | 529057 |
| 1779484920 | 0.4721 | 0.0086 | 1.86 | 0.45 | 0.4803 | 0.4047 | 163076 |
| 1779398880 | 0.4635 | -0.0105 | -2.22 | 0.4766 | 0.4766 | 0.45927 | 81271 |
| 1779312300 | 0.474 | -0.0054 | -1.13 | 0.4713 | 0.49 | 0.46846 | 182364 |
| 1779225660 | 0.4794 | -0.00962 | -1.97 | 0.4826 | 0.4826 | 0.47 | 181390 |
| 1779139740 | 0.48902 | 0.00142 | 0.29 | 0.4751 | 0.52693 | 0.475 | 81585 |
| 1778880000 | 0.4876 | -0.0156 | -3.10 | 0.5133 | 0.5133 | 0.479 | 153844 |
| 1778793900 | 0.5032 | -0.0045 | -0.89 | 0.5142 | 0.53 | 0.4973 | 125754 |
| 1778707380 | 0.5077 | -0.00106 | -0.21 | 0.52 | 0.5405 | 0.49687 | 206032 |
| 1778621340 | 0.50876 | 0.01536 | 3.11 | 0.5691 | 0.5691 | 0.475 | 289314 |
| 1778534940 | 0.4934 | 0.0034 | 0.69 | 0.486597 | 0.5068 | 0.4755 | 351564 |
| 1778275200 | 0.49 | -0.0004 | -0.08 | 0.4774 | 0.5161 | 0.4774 | 160031 |
| 1778188800 | 0.4904 | -0.0161 | -3.18 | 0.556 | 0.556 | 0.4904 | 359758 |
| 1778102520 | 0.5064999 | 0.0296999 | 6.23 | 0.491838 | 0.5071 | 0.4836 | 234196 |
| 1778016000 | 0.4768 | -0.0082 | -1.69 | 0.4832 | 0.509 | 0.4633 | 185370 |
| 1777930140 | 0.485 | -0.0098 | -1.98 | 0.5477 | 0.5477 | 0.4841 | 127076 |
| 1777671000 | 0.4948 | 0.0138 | 2.87 | 0.4877 | 0.4978 | 0.47714 | 126592 |
| 1777584540 | 0.481 | -0.0008 | -0.17 | 0.48841 | 0.5023 | 0.4695 | 273087 |
| 1777498140 | 0.4818 | 0.0018 | 0.38 | 0.4823 | 0.4904 | 0.4747 | 139028 |
| 1777411800 | 0.48 | -0.034 | -6.61 | 0.5249 | 0.5249 | 0.47349 | 657219 |
| 1777325400 | 0.514 | -0.012 | -2.28 | 0.513 | 0.5261 | 0.4449 | 151370 |
| 1777065780 | 0.526 | 0.00308 | 0.59 | 0.5208 | 0.5486799 | 0.517 | 92250 |
| 1776979740 | 0.52292 | -0.02598 | -4.73 | 0.5 | 0.5753 | 0.4724 | 446410 |
| 1776893280 | 0.5489 | 0.0117 | 2.18 | 0.5305 | 0.5894 | 0.5305 | 451376 |
| 1776806940 | 0.5372 | -0.0283 | -5.00 | 0.579 | 0.59 | 0.53 | 305395 |
| 1776720540 | 0.5655 | 0.002 | 0.35 | 0.5629999 | 0.5919 | 0.52 | 99833 |
| 1776460800 | 0.5635 | 0.03545 | 6.71 | 0.5397999 | 0.5776 | 0.53556 | 236735 |
| 1776374940 | 0.52805 | 0.00555 | 1.06 | 0.557 | 0.557 | 0.5162 | 300373 |
| 1776288360 | 0.5225 | 0.0179 | 3.55 | 0.52 | 0.5439 | 0.5082 | 280173 |
| 1776202140 | 0.5046 | -0.0115 | -2.23 | 0.5 | 0.5276 | 0.5 | 398811 |
| 1776115740 | 0.5161 | -0.0039 | -0.75 | 0.537 | 0.537 | 0.5 | 269616 |
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.
