Premium
Verde Agritech Ltd (QX) (VNPKF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0596 | -10.8108108108 | 0.5513 | 0.6 | 0.4787 | 29180 | 0.584 | CS |
| 4 | -0.1283 | -20.6935483871 | 0.62 | 0.66 | 0.4732 | 14351 | 0.56694592 | CS |
| 12 | 0.0417 | 9.26666666667 | 0.45 | 0.72 | 0.3167 | 22961 | 0.5701653 | CS |
| 26 | -0.0159 | -3.13238770686 | 0.5076 | 0.72 | 0.3167 | 16069 | 0.54618991 | CS |
| 52 | -0.5231 | -51.5471028774 | 1.0148 | 1.0148 | 0.3167 | 14216 | 0.59662473 | CS |
| 156 | -6.4469 | -92.9135560488 | 6.9386 | 7.26067 | 0.3167 | 11399 | 1.98727718 | CS |
| 260 | -6.4469 | -92.9135560488 | 6.9386 | 7.26067 | 0.3167 | 11399 | 1.98727718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 0.4917 | -0.0923 | -15.80 | 0.4787 | 0.4917 | 0.4787 | 5343 |
| 1740436080 | 0.584 | 0 | 0.00 | 0.584 | 0.584 | 0.584 | 0 |
| 1740176880 | 0.584 | 0 | 0.00 | 0.584 | 0.584 | 0.584 | 0 |
| 1740090480 | 0.584 | 0.0764 | 15.05 | 0.5513 | 0.6 | 0.52 | 29180 |
| 1740003720 | 0.5076 | 0 | 0.00 | 0.5076 | 0.5076 | 0.5076 | 0 |
| 1739917320 | 0.5076 | 0 | 0.00 | 0.5076 | 0.5076 | 0.5076 | 0 |
| 1739571720 | 0.5076 | 0 | 0.00 | 0.5076 | 0.5076 | 0.5076 | 0 |
| 1739485320 | 0.5076 | -0.0174 | -3.31 | 0.5076 | 0.5076 | 0.5076 | 120 |
| 1739398920 | 0.525 | 0.025 | 5.00 | 0.5 | 0.525 | 0.5 | 11100 |
| 1739312940 | 0.5 | -0.04 | -7.41 | 0.486 | 0.51 | 0.4732 | 37500 |
| 1739226000 | 0.54 | -0.094 | -14.83 | 0.54 | 0.54 | 0.54 | 2000 |
| 1738966800 | 0.634 | 0 | 0.00 | 0.634 | 0.634 | 0.634 | 0 |
| 1738880400 | 0.634 | 0.004 | 0.63 | 0.634 | 0.634 | 0.634 | 2500 |
| 1738794480 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1738708080 | 0.63 | 0.0129 | 2.09 | 0.66 | 0.66 | 0.63 | 24400 |
| 1738621200 | 0.6171 | 0 | 0.00 | 0.6171 | 0.6171 | 0.6171 | 0 |
| 1738362000 | 0.6171 | 0.04755 | 8.35 | 0.6263 | 0.65 | 0.6171 | 16300 |
| 1738276080 | 0.56955 | 0 | 0.00 | 0.56955 | 0.56955 | 0.56955 | 0 |
| 1738189680 | 0.56955 | 0 | 0.00 | 0.56955 | 0.56955 | 0.56955 | 0 |
| 1738103280 | 0.56955 | -0.11545 | -16.85 | 0.62 | 0.62 | 0.56955 | 6060 |
| 1738016820 | 0.685 | -0.0275 | -3.86 | 0.6237 | 0.685 | 0.6237 | 15040 |
| 1737757440 | 0.7125 | -0.0075 | -1.04 | 0.6891 | 0.7125 | 0.6891 | 101600 |
| 1737671220 | 0.72 | 0.045 | 6.67 | 0.6949999 | 0.72 | 0.6937 | 111000 |
| 1737584640 | 0.675 | 0.05 | 8.00 | 0.655 | 0.675 | 0.655 | 37000 |
| 1737498540 | 0.625 | 0.065 | 11.61 | 0.552 | 0.625 | 0.552 | 30000 |
| 1737152880 | 0.56 | 0.025 | 4.67 | 0.535 | 0.56675 | 0.535 | 39850 |
| 1737066420 | 0.535 | 0.01 | 1.90 | 0.52 | 0.535 | 0.52 | 43300 |
| 1736979720 | 0.525 | 0.015 | 2.94 | 0.525 | 0.525 | 0.51 | 34500 |
| 1736893380 | 0.51 | 0.05 | 10.87 | 0.488 | 0.51 | 0.488 | 71000 |
| 1736806800 | 0.46 | 0.04 | 9.52 | 0.4251 | 0.46 | 0.4251 | 56100 |
| 1736547720 | 0.42 | -0.02 | -4.55 | 0.42 | 0.42 | 0.42 | 3500 |
| 1736375340 | 0.44 | 0.0064 | 1.48 | 0.44 | 0.44 | 0.44 | 403 |
| 1736288760 | 0.4336 | 0 | 0.00 | 0.4336 | 0.4336 | 0.4336 | 0 |
| 1736202360 | 0.4336 | 0.0086 | 2.02 | 0.475 | 0.475 | 0.4333 | 1600 |
| 1735943100 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1735856700 | 0.425 | -0.0078 | -1.80 | 0.425 | 0.425 | 0.425 | 700 |
| 1735683960 | 0.4328 | 0.0129 | 3.07 | 0.4328 | 0.4328 | 0.4328 | 4100 |
| 1735597740 | 0.4199 | -0.0121 | -2.80 | 0.432 | 0.432 | 0.4093 | 11604 |
| 1735338000 | 0.432 | -0.028 | -6.09 | 0.3167 | 0.432 | 0.3167 | 12500 |
| 1735252020 | 0.46 | -0.06045 | -11.61 | 0.46 | 0.46 | 0.46 | 400 |
| 1735078200 | 0.52045 | 0.05045 | 10.73 | 0.52045 | 0.52045 | 0.52045 | 390 |
| 1734992400 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 2500 |
| 1734733200 | 0.46 | -0.01 | -2.13 | 0.45105 | 0.46 | 0.45105 | 5501 |
| 1734646800 | 0.47 | -0.07054 | -13.05 | 0.4544 | 0.47 | 0.4544 | 25700 |
| 1734560940 | 0.54054 | 0.14024 | 35.03 | 0.46 | 0.54054 | 0.4523 | 115722 |
| 1734474360 | 0.4003 | -0.0394 | -8.96 | 0.4153 | 0.47236 | 0.4 | 16560 |
| 1734388140 | 0.4397 | -0.0609 | -12.17 | 0.4397 | 0.4397 | 0.4397 | 6500 |
| 1734128940 | 0.5006 | 0.0805 | 19.16 | 0.5006 | 0.5006 | 0.5006 | 1038 |
| 1734042480 | 0.4201 | -0.0127 | -2.93 | 0.4201 | 0.4201 | 0.4201 | 950 |
| 1733955600 | 0.4328 | 0 | 0.00 | 0.4328 | 0.4328 | 0.4328 | 0 |
| 1733869200 | 0.4328 | 0 | 0.00 | 0.4328 | 0.4328 | 0.4328 | 0 |
| 1733782800 | 0.4328 | 0.0065 | 1.52 | 0.4099999 | 0.4328 | 0.4099999 | 3360 |
| 1733523600 | 0.4263 | -0.0237 | -5.27 | 0.4263 | 0.4263 | 0.4263 | 2700 |
| 1733437500 | 0.45 | 0.0187 | 4.34 | 0.4328 | 0.45 | 0.4328 | 5300 |
| 1733350980 | 0.4313 | -0.0187 | -4.16 | 0.46 | 0.49162 | 0.4311 | 29217 |
| 1733264700 | 0.45 | 0.0387 | 9.41 | 0.45 | 0.4531 | 0.4459 | 22600 |
| 1733178180 | 0.4113 | -0.0487 | -10.59 | 0.5172 | 0.53 | 0.4113 | 9770 |
| 1732918200 | 0.46 | -0.0542 | -10.54 | 0.4367 | 0.46 | 0.4367 | 27800 |
| 1732746360 | 0.5142 | 0 | 0.00 | 0.5142 | 0.5142 | 0.5142 | 0 |
| 1732659960 | 0.5142 | 0 | 0.00 | 0.5142 | 0.5142 | 0.5142 | 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
