Premium
US Metro Bancorp (QX) (USMT)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.91256830601 | 3.66 | 3.66 | 3.59 | 2725 | 3.64137615 | CS |
| 4 | -0.18 | -4.77453580902 | 3.77 | 3.77 | 3.59 | 1638 | 3.69186165 | CS |
| 12 | 0.09 | 2.57142857143 | 3.5 | 3.77 | 3.42 | 5211 | 3.70074128 | CS |
| 26 | -0.16 | -4.26666666667 | 3.75 | 4 | 3.4 | 5389 | 3.668196 | CS |
| 52 | 0.31 | 9.4512195122 | 3.28 | 4 | 3.02 | 15109 | 3.24170176 | CS |
| 156 | -0.96 | -21.0989010989 | 4.55 | 4.85 | 2.95 | 9507 | 3.69710583 | CS |
| 260 | 0.33 | 10.1226993865 | 3.26 | 4.92 | 2 | 13965 | 3.24005873 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741904400 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1741818000 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1741731600 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1741645200 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1741386000 | 3.59 | -0.07 | -1.91 | 3.66 | 3.66 | 3.59 | 1450 |
| 1741300140 | 3.66 | -0.04 | -1.08 | 3.66 | 3.66 | 3.66 | 4000 |
| 1741213560 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1741127160 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1741040760 | 3.7 | -0.05 | -1.33 | 3.7 | 3.7 | 3.7 | 200 |
| 1740781200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1740694800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1740608400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1740522000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1740435600 | 3.75 | -0.01 | -0.27 | 3.75 | 3.75 | 3.75 | 1130 |
| 1740176880 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1740090480 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 1000 |
| 1740003720 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739917320 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739571720 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739485320 | 3.76 | 0.01 | 0.27 | 3.77 | 3.77 | 3.76 | 2050 |
| 1739398920 | 3.75 | -0.01 | -0.27 | 3.75 | 3.75 | 3.75 | 600 |
| 1739312760 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739226360 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1738967160 | 3.76 | 0.01 | 0.27 | 3.77 | 3.77 | 3.76 | 500 |
| 1738880400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 2600 |
| 1738794000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 4750 |
| 1738708080 | 3.75 | 0.05 | 1.35 | 3.75 | 3.75 | 3.75 | 500 |
| 1738621200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1738362000 | 3.7 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 7500 |
| 1738276080 | 3.7 | 0.1 | 2.77 | 3.76 | 3.76 | 3.7 | 62460 |
| 1738189440 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1738103040 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1738016640 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1737757440 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1737671040 | 3.6001 | 0 | 0.00 | 3.6001 | 3.6001 | 3.6001 | 0 |
| 1737584640 | 3.6001 | -0.14 | -3.74 | 3.6001 | 3.6001 | 3.6001 | 250 |
| 1737498360 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1737152760 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1737066360 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736979960 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736893560 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736807160 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736547960 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736375160 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736288760 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736202360 | 3.74 | 0.14 | 3.89 | 3.74 | 3.74 | 3.705 | 2000 |
| 1735943100 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1735856700 | 3.6 | 0.18 | 5.26 | 3.6 | 3.6 | 3.6 | 100 |
| 1735684140 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1735597740 | 3.42 | -0.17 | -4.74 | 3.42 | 3.42 | 3.42 | 300 |
| 1735338000 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1735251600 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1735078800 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1734992400 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1734733200 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1734646800 | 3.59 | 0.19 | 5.59 | 3.5 | 3.59 | 3.475 | 2400 |
| 1734528600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1734442200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1734355800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
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
