Premium
Therma Bright Inc (QB) (TBRIF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0005 | 1.92307692308 | 0.026 | 0.03 | 0.0215 | 136408 | 0.02757693 | CS |
| 4 | 0.0047 | 21.5596330275 | 0.0218 | 0.043 | 0.0215 | 281505 | 0.02972685 | CS |
| 12 | 0.00756 | 39.9155227033 | 0.01894 | 0.043 | 0.0139 | 298659 | 0.02765356 | CS |
| 26 | -0.0275 | -50.9259259259 | 0.054 | 0.0746 | 0.0139 | 258947 | 0.03735791 | CS |
| 52 | 0.0116 | 77.8523489933 | 0.0149 | 0.0746 | 0.004 | 256054 | 0.03217114 | CS |
| 156 | -0.2876 | -91.5631964343 | 0.3141 | 0.3141 | 0.004 | 163715 | 0.04116508 | CS |
| 260 | -0.0083 | -23.8505747126 | 0.0348 | 0.51 | 0.004 | 135482 | 0.05024433 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.0265 | -0.0015 | -5.36 | 0.027 | 0.027 | 0.0265 | 3500 |
| 1739398920 | 0.028 | -0.0002 | -0.71 | 0.028 | 0.028 | 0.028 | 40100 |
| 1739312940 | 0.0282 | 0.00545 | 23.96 | 0.02295 | 0.0282 | 0.0214999 | 501770 |
| 1739226000 | 0.02275 | -0.00135 | -5.60 | 0.0285 | 0.0285 | 0.02275 | 15000 |
| 1738967160 | 0.0241 | -0.0059 | -19.67 | 0.02625 | 0.0263 | 0.0241 | 95000 |
| 1738880400 | 0.03 | 0.0056 | 22.95 | 0.026 | 0.03 | 0.026 | 30171 |
| 1738794000 | 0.0244 | -0.0056 | -18.67 | 0.02675 | 0.0284 | 0.0243 | 1025350 |
| 1738708080 | 0.03 | 0.0059 | 24.48 | 0.03 | 0.03 | 0.03 | 33500 |
| 1738621740 | 0.0241 | -0.0018 | -6.95 | 0.0238 | 0.02538 | 0.0238 | 47339 |
| 1738362000 | 0.0259 | -0.0021 | -7.50 | 0.0293 | 0.0293 | 0.0259 | 3600 |
| 1738276080 | 0.028 | -0.00155 | -5.25 | 0.0298 | 0.0298 | 0.028 | 20600 |
| 1738189740 | 0.02955 | 0.00121 | 4.27 | 0.0276 | 0.0333 | 0.0276 | 10461 |
| 1738103280 | 0.02834 | 0.00074 | 2.68 | 0.0301 | 0.03335 | 0.0276 | 77100 |
| 1738016820 | 0.0276 | -0.0021 | -7.07 | 0.0351 | 0.0351 | 0.0276 | 103303 |
| 1737757440 | 0.0297 | -0.0033 | -10.00 | 0.0274 | 0.032 | 0.0274 | 502335 |
| 1737671220 | 0.033 | -0.002 | -5.71 | 0.03305 | 0.03305 | 0.032 | 82458 |
| 1737584640 | 0.035 | 0.00329 | 10.38 | 0.0429999 | 0.0429999 | 0.0311 | 601689 |
| 1737498540 | 0.03171 | 0.00446 | 16.37 | 0.0309 | 0.03622 | 0.0309 | 2134616 |
| 1737152880 | 0.02725 | 0.00545 | 25.00 | 0.02725 | 0.02725 | 0.02725 | 17010 |
| 1737066420 | 0.0218 | -0.0051 | -18.96 | 0.0218 | 0.0218 | 0.0218 | 7200 |
| 1736979720 | 0.0269 | -0.00298 | -9.97 | 0.0299 | 0.0299 | 0.0269 | 266022 |
| 1736893380 | 0.02988 | -0.00052 | -1.71 | 0.0312 | 0.0312 | 0.02756 | 138590 |
| 1736806800 | 0.0304 | 0.0014 | 4.83 | 0.03095 | 0.042 | 0.0269 | 2777324 |
| 1736547720 | 0.029 | 0.004 | 16.00 | 0.0289 | 0.029 | 0.025 | 585444 |
| 1736375340 | 0.025 | 0.0007 | 2.88 | 0.025 | 0.025 | 0.025 | 100 |
| 1736288760 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1736202360 | 0.0243 | -0.0036 | -12.90 | 0.0285 | 0.0297 | 0.0243 | 71500 |
| 1735942980 | 0.0279 | 0.002 | 7.72 | 0.0244 | 0.0279 | 0.0238 | 2579000 |
| 1735856700 | 0.0259 | 0.0010001 | 4.02 | 0.0229 | 0.0259 | 0.0229 | 4300 |
| 1735683960 | 0.0248999 | 0.0022499 | 9.93 | 0.0248999 | 0.0248999 | 0.0248999 | 100 |
| 1735597740 | 0.02265 | -0.00215 | -8.67 | 0.0244 | 0.0244 | 0.0204 | 54480 |
| 1735338000 | 0.0248 | -0.00045 | -1.78 | 0.0248 | 0.0248 | 0.0248 | 7054 |
| 1735252020 | 0.02525 | 0.00425 | 20.24 | 0.0265 | 0.0265 | 0.02525 | 7225 |
| 1735078200 | 0.021 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 13904 |
| 1734992400 | 0.021 | 0.00055 | 2.69 | 0.0204 | 0.021 | 0.0204 | 38096 |
| 1734733200 | 0.02045 | 0 | 0.00 | 0.02045 | 0.02045 | 0.02045 | 0 |
| 1734646800 | 0.02045 | -0.00085 | -3.99 | 0.0244 | 0.028 | 0.02 | 307263 |
| 1734560940 | 0.0213 | 0.0032 | 17.68 | 0.0208999 | 0.0281 | 0.0205 | 1052135 |
| 1734474540 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1734388140 | 0.0181 | -0.004 | -18.10 | 0.0181 | 0.0181 | 0.0162 | 102698 |
| 1734128400 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1734042000 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1733955600 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1733869200 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1733782800 | 0.0221 | 0.0011 | 5.24 | 0.0143 | 0.0221 | 0.0143 | 123643 |
| 1733523600 | 0.021 | 0.0014 | 7.14 | 0.0193 | 0.021 | 0.0177 | 104500 |
| 1733437500 | 0.0196 | 0.0053 | 37.06 | 0.025 | 0.025 | 0.0189399 | 74640 |
| 1733350980 | 0.0143 | -0.0012 | -7.74 | 0.0160499 | 0.0160499 | 0.0143 | 32500 |
| 1733264700 | 0.0155 | -0.00075 | -4.62 | 0.0143 | 0.0160499 | 0.0139 | 16000 |
| 1733178180 | 0.01625 | -0.00315 | -16.24 | 0.0177 | 0.0177 | 0.0143 | 421788 |
| 1732918200 | 0.0194 | 0.0016 | 8.99 | 0.0194 | 0.0214 | 0.0194 | 6200 |
| 1732746540 | 0.0178 | 0.0013 | 7.88 | 0.0178 | 0.0195 | 0.0178 | 111000 |
| 1732660140 | 0.0165 | -0.0023 | -12.23 | 0.0165 | 0.0165 | 0.0165 | 40012 |
| 1732573560 | 0.0188 | -0.00015 | -0.79 | 0.0185 | 0.0188 | 0.0185 | 30153 |
| 1732314000 | 0.01895 | 1.0E-5 | 0.05 | 0.0211 | 0.0211 | 0.01875 | 11349 |
| 1732227900 | 0.0189399 | -1.0E-5 | -0.05 | 0.0189399 | 0.0189399 | 0.0189399 | 10010 |
| 1732141740 | 0.01895 | -0.00215 | -10.19 | 0.0211 | 0.0211 | 0.0183 | 35480 |
| 1732054800 | 0.0211 | 0.0001 | 0.48 | 0.0211 | 0.0211 | 0.0211 | 48043 |
| 1731968640 | 0.021 | 0.0015501 | 7.97 | 0.01908 | 0.02105 | 0.01908 | 347047 |
| 1731709200 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 0 |
| 1731622800 | 0.0194499 | 0.0011499 | 6.28 | 0.01955 | 0.01955 | 0.0194499 | 8350 |
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
