Premium
VIP Play Inc (QB) (VIPZ)
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 | 0.02 | 4.6511627907 | 0.43 | 0.45 | 0.3 | 2651 | 0.38513935 | CS |
| 4 | 0.252 | 127.272727273 | 0.198 | 0.45 | 0.111 | 23459 | 0.24399232 | CS |
| 12 | 0.05 | 12.5 | 0.4 | 0.5 | 0.111 | 12736 | 0.2980756 | CS |
| 26 | 0.3351 | 291.644908616 | 0.1149 | 0.5 | 0.0809 | 18645 | 0.2183355 | CS |
| 52 | 0.19 | 73.0769230769 | 0.26 | 0.5 | 0.0809 | 22519 | 0.22111384 | CS |
| 156 | -0.34 | -43.0379746835 | 0.79 | 0.79 | 0.0012 | 17404 | 0.2363853 | CS |
| 260 | -0.34 | -43.0379746835 | 0.79 | 0.79 | 0.0012 | 17404 | 0.2363853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780694940 | 0.45 | 0.15 | 50.00 | 0.45 | 0.45 | 0.45 | 100 |
| 1780608540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1780522140 | 0.3 | -0.10493 | -25.91 | 0.3 | 0.3 | 0.3 | 1000 |
| 1780435740 | 0.40493 | 0 | 0.00 | 0.40493 | 0.40493 | 0.40493 | 0 |
| 1780349340 | 0.40493 | -0.04507 | -10.02 | 0.43 | 0.45 | 0.391 | 4302 |
| 1780089900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1780003500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1779917100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1779830700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1779485100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1779398700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1779312300 | 0.45 | 0.1623 | 56.41 | 0.44 | 0.45 | 0.36 | 7500 |
| 1779225660 | 0.2877 | 0.087717 | 43.86 | 0.18 | 0.2877 | 0.18 | 26280 |
| 1779139740 | 0.199983 | -0.200017 | -50.00 | 0.198 | 0.2 | 0.111 | 78212 |
| 1778880000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1778793600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1778707200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1778620800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1778534400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1778275200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1778188800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1778102400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1778016000 | 0.4 | -0.07375 | -15.57 | 0.495 | 0.495 | 0.4 | 9001 |
| 1777930200 | 0.47375 | 0 | 0.00 | 0.47375 | 0.47375 | 0.47375 | 0 |
| 1777671000 | 0.47375 | -0.02625 | -5.25 | 0.41368 | 0.47375 | 0.41368 | 4250 |
| 1777584540 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3502 |
| 1777498140 | 0.5 | 0.0221 | 4.62 | 0.488 | 0.5 | 0.488 | 3702 |
| 1777411800 | 0.4779 | 0.0504 | 11.79 | 0.45 | 0.5 | 0.44 | 20100 |
| 1777325400 | 0.4275 | 0.0124 | 2.99 | 0.42 | 0.45 | 0.35 | 7400 |
| 1777066080 | 0.4151 | 0 | 0.00 | 0.4151 | 0.4151 | 0.4151 | 0 |
| 1776979680 | 0.4151 | 0 | 0.00 | 0.4151 | 0.4151 | 0.4151 | 0 |
| 1776893280 | 0.4151 | 0.0056001 | 1.37 | 0.42 | 0.42 | 0.4151 | 2000 |
| 1776806400 | 0.4094999 | 0 | 0.00 | 0.4094999 | 0.4094999 | 0.4094999 | 0 |
| 1776720000 | 0.4094999 | 0 | 0.00 | 0.4094999 | 0.4094999 | 0.4094999 | 0 |
| 1776460800 | 0.4094999 | 0.0394999 | 10.68 | 0.37 | 0.42 | 0.363 | 10000 |
| 1776374760 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1776288360 | 0.37 | 0.021 | 6.02 | 0.36 | 0.37 | 0.2875 | 5600 |
| 1776202140 | 0.349 | 0 | 0.00 | 0.349 | 0.349 | 0.349 | 0 |
| 1776115740 | 0.349 | 0.0165 | 4.96 | 0.3325 | 0.349 | 0.3325 | 1020 |
| 1775856000 | 0.3325 | 0.0467 | 16.34 | 0.281191 | 0.3325 | 0.25 | 3536 |
| 1775769900 | 0.2858 | 0 | 0.00 | 0.2858 | 0.2858 | 0.2858 | 0 |
| 1775683500 | 0.2858 | -0.0242 | -7.81 | 0.2999 | 0.2999 | 0.2858 | 15500 |
| 1775596800 | 0.31 | 0.01 | 3.33 | 0.318 | 0.318 | 0.31 | 5000 |
| 1775510520 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1775164920 | 0.3 | 0.1 | 50.00 | 0.3 | 0.3 | 0.3 | 12500 |
| 1775078400 | 0.2 | -0.202 | -50.25 | 0.36 | 0.4 | 0.2 | 79467 |
| 1774992540 | 0.402 | -0.008 | -1.95 | 0.33 | 0.402 | 0.32 | 10000 |
| 1774905900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1774646700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1774560300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1774473900 | 0.4099999 | -0.0037 | -0.89 | 0.4099999 | 0.4099999 | 0.4099 | 900 |
| 1774387560 | 0.4137 | 0.0291 | 7.57 | 0.4 | 0.42 | 0.3301 | 17215 |
| 1774300800 | 0.3846 | 0 | 0.00 | 0.4 | 0.4 | 0.3846 | 369 |
| 1774042140 | 0.3846 | 0 | 0.00 | 0.3846 | 0.3846 | 0.3846 | 0 |
| 1773955740 | 0.3846 | 0 | 0.00 | 0.3846 | 0.3846 | 0.3846 | 0 |
| 1773869340 | 0.3846 | -0.0154 | -3.85 | 0.4 | 0.4 | 0.3846 | 7518 |
| 1773782520 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1773696120 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3000 |
| 1773437340 | 0.4 | 0.0119 | 3.07 | 0.4 | 0.4 | 0.4 | 5001 |
| 1773350940 | 0.3881 | 0 | 0.00 | 0.3881 | 0.3881 | 0.3881 | 0 |
| 1773264540 | 0.3881 | -0.0119 | -2.98 | 0.4 | 0.4 | 0.3881 | 1400 |
| 1773178080 | 0.4 | 0.0176 | 4.60 | 0.3825 | 0.4 | 0.3825 | 11217 |
| 1773091740 | 0.3824 | -0.0076 | -1.95 | 0.3824 | 0.3824 | 0.3824 | 2500 |
| 1772836140 | 0.39 | 0.021088 | 5.72 | 0.38 | 0.39 | 0.33715 | 6778 |
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.
