Premium
Veltex Corporation (QB) (VLXC)
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 | -0.01639 | -23.965492031 | 0.06839 | 0.06839 | 0.052 | 43504 | 0.06757257 | CS |
| 4 | -0.0355 | -40.5714285714 | 0.0875 | 0.095 | 0.052 | 46744 | 0.08123832 | CS |
| 12 | -0.026905 | -34.0979659084 | 0.078905 | 0.1075 | 0.052 | 42325 | 0.07726267 | CS |
| 26 | -0.008 | -13.3333333333 | 0.06 | 0.1257 | 0.052 | 23933 | 0.07864609 | CS |
| 52 | -0.122 | -70.1149425287 | 0.174 | 0.1999 | 0.0382 | 28945 | 0.10120035 | CS |
| 156 | -0.468 | -90 | 0.52 | 0.61 | 0.0382 | 15213 | 0.1634646 | CS |
| 260 | -0.1805 | -77.6344086022 | 0.2325 | 1.01 | 0.0382 | 16986 | 0.30280862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814880 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1741728480 | 0.052 | -0.0156 | -23.08 | 0.052 | 0.052 | 0.052 | 153 |
| 1741645200 | 0.0675999 | 0 | 0.00 | 0.0675999 | 0.0675999 | 0.0675999 | 0 |
| 1741386000 | 0.0675999 | -0.0001 | -0.15 | 0.06839 | 0.06839 | 0.0675999 | 86854 |
| 1741299840 | 0.0677 | 0 | 0.00 | 0.0677 | 0.0677 | 0.0677 | 0 |
| 1741213440 | 0.0677 | 0.0001001 | 0.15 | 0.0688 | 0.0688 | 0.0677 | 34000 |
| 1741126800 | 0.0675999 | -0.00156 | -2.26 | 0.0675999 | 0.06916 | 0.0675999 | 12600 |
| 1741040460 | 0.06916 | 0 | 0.00 | 0.06916 | 0.06916 | 0.06916 | 0 |
| 1740781260 | 0.06916 | -0.00084 | -1.20 | 0.06916 | 0.06916 | 0.06916 | 800 |
| 1740695340 | 0.07 | -0.02385 | -25.41 | 0.08 | 0.08 | 0.07 | 82000 |
| 1740608880 | 0.09385 | 0 | 0.00 | 0.09385 | 0.09385 | 0.09385 | 0 |
| 1740522480 | 0.09385 | -0.00115 | -1.21 | 0.09385 | 0.09385 | 0.09385 | 200 |
| 1740435600 | 0.095 | 0.0067 | 7.59 | 0.09 | 0.095 | 0.09 | 22500 |
| 1740176400 | 0.0883 | -0.0017 | -1.89 | 0.0701 | 0.090625 | 0.06865 | 157062 |
| 1740090540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740004140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739917740 | 0.09 | 0 | 0.00 | 0.0701 | 0.09 | 0.0701 | 50250 |
| 1739572020 | 0.09 | 0.0025 | 2.86 | 0.0875 | 0.09 | 0.08 | 69511 |
| 1739485320 | 0.0875 | 0.0005001 | 0.57 | 0.0875 | 0.0875 | 0.0775499 | 45000 |
| 1739398920 | 0.0869999 | -0.0205 | -19.07 | 0.08 | 0.0875 | 0.075 | 140433 |
| 1739312400 | 0.1075 | 0 | 0.00 | 0.1075 | 0.1075 | 0.1075 | 0 |
| 1739226000 | 0.1075 | 0.000625 | 0.58 | 0.1075 | 0.1075 | 0.1075 | 341 |
| 1738967160 | 0.106875 | 0.037875 | 54.89 | 0.06775 | 0.106875 | 0.0675 | 32126 |
| 1738880400 | 0.069 | -0.006 | -8.00 | 0.075 | 0.075 | 0.069 | 16666 |
| 1738794480 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738708080 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738621680 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738362480 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738276080 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738189680 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738103280 | 0.075 | 0.0002 | 0.27 | 0.074 | 0.075 | 0.074 | 51440 |
| 1738016820 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 0 |
| 1737757620 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 0 |
| 1737671220 | 0.0748 | 0.00756 | 11.24 | 0.0719 | 0.0748 | 0.0675999 | 30500 |
| 1737584880 | 0.06724 | 0 | 0.00 | 0.06724 | 0.06724 | 0.06724 | 0 |
| 1737498480 | 0.06724 | 0 | 0.00 | 0.06724 | 0.06724 | 0.06724 | 0 |
| 1737152880 | 0.06724 | -0.00476 | -6.61 | 0.06724 | 0.06724 | 0.06724 | 200 |
| 1737066000 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1736979600 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1736893200 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1736806800 | 0.072 | 0.013 | 22.03 | 0.07 | 0.072 | 0.07 | 7672 |
| 1736548140 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1736375340 | 0.059 | -0.011 | -15.71 | 0.065 | 0.0748 | 0.059 | 160500 |
| 1736288940 | 0.07 | -0.001 | -1.41 | 0.07 | 0.07 | 0.07 | 10000 |
| 1736202360 | 0.0709999 | 0.0039999 | 5.97 | 0.0722 | 0.0722 | 0.0709999 | 330 |
| 1735943160 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1735856760 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1735683960 | 0.067 | -0.00675 | -9.15 | 0.0712499 | 0.0712499 | 0.067 | 106799 |
| 1735597740 | 0.07375 | 0.00375 | 5.36 | 0.07325 | 0.075 | 0.07325 | 24185 |
| 1735338420 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1735252020 | 0.07 | -0.008905 | -11.29 | 0.07 | 0.07 | 0.07 | 200 |
| 1735078800 | 0.078905 | 0 | 0.00 | 0.078905 | 0.078905 | 0.078905 | 0 |
| 1734992400 | 0.078905 | -0.004795 | -5.73 | 0.078905 | 0.078905 | 0.078905 | 460 |
| 1734733740 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1734647340 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1734560940 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1734474540 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1734388140 | 0.0837 | 0.00805 | 10.64 | 0.0837 | 0.0837 | 0.0837 | 10006 |
| 1734096600 | 0.07565 | 0 | 0.00 | 0.07565 | 0.07565 | 0.07565 | 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
