Premium
Veltex Corporation (QB) (VLXC)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.005 | 7.14285714286 | 0.07 | 0.075 | 0.06724 | 22453 | 0.07465853 | CS |
| 12 | -0.005 | -6.25 | 0.08 | 0.0837 | 0.059 | 21826 | 0.06681117 | CS |
| 26 | -0.045 | -37.5 | 0.12 | 0.1289 | 0.0382 | 29433 | 0.08488856 | CS |
| 52 | -0.1472 | -66.2466246625 | 0.2222 | 0.237 | 0.0382 | 26893 | 0.11735214 | CS |
| 156 | -0.505 | -87.0689655172 | 0.58 | 0.72 | 0.0382 | 13699 | 0.18276207 | CS |
| 260 | -0.1325 | -63.8554216867 | 0.2075 | 1.01 | 0.0382 | 16741 | 0.31133614 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128400 | 0.07565 | 0 | 0.00 | 0.07565 | 0.07565 | 0.07565 | 0 |
| 1734042000 | 0.07565 | 0 | 0.00 | 0.07565 | 0.07565 | 0.07565 | 0 |
| 1733955600 | 0.07565 | 0 | 0.00 | 0.07565 | 0.07565 | 0.07565 | 0 |
| 1733869200 | 0.07565 | 0 | 0.00 | 0.07565 | 0.07565 | 0.07565 | 0 |
| 1733782800 | 0.07565 | 0 | 0.00 | 0.07565 | 0.07565 | 0.07565 | 0 |
| 1733523600 | 0.07565 | 0.0080501 | 11.91 | 0.07565 | 0.07565 | 0.07565 | 100 |
| 1733437500 | 0.0675999 | -0.0154 | -18.55 | 0.0675999 | 0.0675999 | 0.0675999 | 110 |
| 1733350980 | 0.083 | 0.00898 | 12.13 | 0.0756 | 0.083 | 0.0756 | 394 |
| 1733264700 | 0.07402 | -0.00401 | -5.14 | 0.07402 | 0.07402 | 0.07402 | 1100 |
| 1733178540 | 0.07803 | 0 | 0.00 | 0.07803 | 0.07803 | 0.07803 | 0 |
| 1732919340 | 0.07803 | 0 | 0.00 | 0.07803 | 0.07803 | 0.07803 | 0 |
| 1732746540 | 0.07803 | 0.00648 | 9.06 | 0.07803 | 0.07803 | 0.07803 | 303 |
| 1732659840 | 0.07155 | 0 | 0.00 | 0.07155 | 0.07155 | 0.07155 | 0 |
| 1732573440 | 0.07155 | 0 | 0.00 | 0.07155 | 0.07155 | 0.07155 | 0 |
| 1732314240 | 0.07155 | 0 | 0.00 | 0.07155 | 0.07155 | 0.07155 | 0 |
| 1732227840 | 0.07155 | 0 | 0.00 | 0.07155 | 0.07155 | 0.07155 | 0 |
| 1732141440 | 0.07155 | 0 | 0.00 | 0.07155 | 0.07155 | 0.07155 | 0 |
| 1732055040 | 0.07155 | 0 | 0.00 | 0.07155 | 0.07155 | 0.07155 | 0 |
| 1731968640 | 0.07155 | -0.00845 | -10.56 | 0.07155 | 0.07155 | 0.07155 | 400 |
| 1731709260 | 0.08 | -0.00247 | -3.00 | 0.08 | 0.08 | 0.08 | 10000 |
| 1731623160 | 0.08247 | 0 | 0.00 | 0.08247 | 0.08247 | 0.08247 | 0 |
| 1731536760 | 0.08247 | -0.00133 | -1.59 | 0.08247 | 0.08247 | 0.08247 | 200 |
| 1731450000 | 0.0838 | 0 | 0.00 | 0.0838 | 0.0838 | 0.0838 | 0 |
| 1731363600 | 0.0838 | 0 | 0.00 | 0.0838 | 0.0838 | 0.0838 | 5000 |
| 1731104400 | 0.0838 | 0.0038 | 4.75 | 0.0828499 | 0.0838 | 0.0828499 | 4200 |
| 1731018540 | 0.08 | -0.004 | -4.76 | 0.0826 | 0.0826 | 0.08 | 25200 |
| 1730903400 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 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
