Premium
Voip Pal Com Inc (QB) (VPLM)
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 | 0.004 | 39.603960396 | 0.0101 | 0.018875 | 0.0091 | 5089910 | 0.01332802 | CS |
| 4 | 0.0051 | 56.6666666667 | 0.009 | 0.018875 | 0.007 | 3301190 | 0.01129682 | CS |
| 12 | 0.0066 | 88 | 0.0075 | 0.018875 | 0.005 | 2577346 | 0.00913822 | CS |
| 26 | 0.0007 | 5.22388059701 | 0.0134 | 0.02125 | 0.005 | 3114206 | 0.01017127 | CS |
| 52 | -0.0021 | -12.962962963 | 0.0162 | 0.029 | 0.005 | 3297598 | 0.01338712 | CS |
| 156 | 0.0032 | 29.3577981651 | 0.0109 | 0.1144 | 0.005 | 2590864 | 0.02906247 | CS |
| 260 | -0.0058 | -29.1457286432 | 0.0199 | 0.1144 | 0.005 | 2259964 | 0.02559947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.0141 | -0.001 | -6.62 | 0.0155 | 0.0155 | 0.0129 | 3404031 |
| 1738880400 | 0.0151 | 0.0022 | 17.05 | 0.0134 | 0.018875 | 0.0127 | 8763940 |
| 1738794000 | 0.0129 | 0.00012 | 0.94 | 0.0133 | 0.0134 | 0.0112 | 8724586 |
| 1738708080 | 0.01278 | 0.00018 | 1.43 | 0.0128 | 0.0129 | 0.0107 | 3835127 |
| 1738621740 | 0.0126 | 0.0033001 | 35.49 | 0.0099 | 0.0127 | 0.0095999 | 2098683 |
| 1738362000 | 0.0092999 | -0.00084 | -8.28 | 0.0101 | 0.0102 | 0.0091 | 2027213 |
| 1738276080 | 0.01014 | 0.00064 | 6.74 | 0.0097 | 0.01014 | 0.0092 | 2364226 |
| 1738189740 | 0.0095 | -0.00091 | -8.74 | 0.0109 | 0.0109 | 0.009 | 1201112 |
| 1738103280 | 0.01041 | -0.00199 | -16.05 | 0.0129 | 0.0135 | 0.0088 | 6362514 |
| 1738016820 | 0.0124 | 0.00375 | 43.35 | 0.009 | 0.01375 | 0.0085 | 10557828 |
| 1737757440 | 0.00865 | -0.00013 | -1.48 | 0.009 | 0.009 | 0.0079 | 4029268 |
| 1737671220 | 0.00878 | 0.00053 | 6.42 | 0.009 | 0.00928 | 0.0083 | 2069759 |
| 1737584640 | 0.00825 | 0.00015 | 1.85 | 0.0084 | 0.0085 | 0.0078 | 732733 |
| 1737498540 | 0.0081 | 0.0005 | 6.58 | 0.0085 | 0.0088 | 0.0078 | 1194188 |
| 1737152880 | 0.0076 | -0.0003 | -3.80 | 0.0073 | 0.0081 | 0.0073 | 2599273 |
| 1737066420 | 0.0079 | 0.0003 | 3.95 | 0.0078 | 0.008 | 0.0072 | 1015098 |
| 1736979720 | 0.0076 | -0.0004 | -5.00 | 0.008 | 0.0082 | 0.0075 | 887774 |
| 1736893380 | 0.008 | 0.000125 | 1.59 | 0.0074 | 0.00805 | 0.007 | 1743121 |
| 1736806800 | 0.007875 | 0.000135 | 1.74 | 0.0079 | 0.0083 | 0.0074 | 1146387 |
| 1736547720 | 0.00774 | -0.00126 | -14.00 | 0.009 | 0.009 | 0.0074 | 1369787 |
| 1736375340 | 0.009 | 0.0003 | 3.45 | 0.0089 | 0.009 | 0.0087 | 2148510 |
| 1736288940 | 0.0087 | -0.0013 | -13.00 | 0.01 | 0.01 | 0.0085 | 4170852 |
| 1736202360 | 0.01 | 0.0002 | 2.04 | 0.01 | 0.01 | 0.0078 | 5171456 |
| 1735942980 | 0.0098 | 0.0019 | 24.05 | 0.00805 | 0.0098 | 0.0071 | 2262319 |
| 1735856700 | 0.0079 | 0.0009 | 12.86 | 0.0072 | 0.008205 | 0.00715 | 2957308 |
| 1735683960 | 0.007 | 0.0006 | 9.38 | 0.007 | 0.0075 | 0.0063 | 5433705 |
| 1735597740 | 0.0064 | -0.00175 | -21.47 | 0.0078 | 0.0089 | 0.0063 | 3750716 |
| 1735338000 | 0.0081499 | -0.00045 | -5.23 | 0.0083 | 0.01 | 0.0077 | 1719705 |
| 1735252020 | 0.0086 | 0.00095 | 12.42 | 0.00771 | 0.0094 | 0.0075 | 906624 |
| 1735078200 | 0.00765 | 7.5E-5 | 0.99 | 0.007785 | 0.0078 | 0.00765 | 15206 |
| 1734992400 | 0.007575 | -0.000375 | -4.72 | 0.0085 | 0.0085 | 0.0074 | 1307982 |
| 1734733200 | 0.00795 | -0.00036 | -4.33 | 0.0083 | 0.009525 | 0.0074 | 1140485 |
| 1734646800 | 0.00831 | 0.00081 | 10.80 | 0.008 | 0.0085 | 0.006985 | 1938728 |
| 1734560940 | 0.0075 | -0.0001 | -1.32 | 0.0074 | 0.0089 | 0.0063 | 1737501 |
| 1734474360 | 0.0076 | -0.0005 | -6.17 | 0.0077 | 0.0092 | 0.0074 | 3417458 |
| 1734388140 | 0.0081 | 0.0009 | 12.50 | 0.008225 | 0.0084 | 0.0073 | 2184146 |
| 1734128940 | 0.0072 | 0.0003 | 4.35 | 0.0069 | 0.0088 | 0.00652 | 4690424 |
| 1734042480 | 0.0069 | 0.00095 | 15.97 | 0.0062 | 0.0072 | 0.0057999 | 3905081 |
| 1733955900 | 0.00595 | -0.0003 | -4.80 | 0.00649 | 0.00649 | 0.0057 | 1759581 |
| 1733869200 | 0.00625 | 0.00025 | 4.17 | 0.0061 | 0.0068 | 0.0056 | 1431627 |
| 1733782800 | 0.006 | 0.0001 | 1.69 | 0.0061 | 0.0061 | 0.0055 | 2917421 |
| 1733523600 | 0.0059 | -0.0004 | -6.35 | 0.0065 | 0.0065 | 0.005 | 3612783 |
| 1733437500 | 0.0063 | 0.0001 | 1.61 | 0.0062 | 0.0064 | 0.0055 | 1825153 |
| 1733350980 | 0.0062 | -0.0005 | -7.46 | 0.0065 | 0.0069 | 0.006 | 2562129 |
| 1733264700 | 0.0067 | 0.00014 | 2.13 | 0.0067 | 0.0067 | 0.00625 | 2308088 |
| 1733178180 | 0.00656 | -0.00029 | -4.23 | 0.0065 | 0.007 | 0.0064 | 2511206 |
| 1732918200 | 0.00685 | -0.00015 | -2.14 | 0.00665 | 0.00695 | 0.00665 | 413711 |
| 1732746540 | 0.007 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0068 | 469926 |
| 1732660140 | 0.007 | 0.0002 | 2.94 | 0.0066 | 0.0073 | 0.0066 | 1839974 |
| 1732573560 | 0.0068 | -0.0008 | -10.53 | 0.0077 | 0.0077 | 0.0066 | 2157205 |
| 1732314000 | 0.0076 | 0.0006 | 8.57 | 0.0076 | 0.0076 | 0.0071 | 618792 |
| 1732227900 | 0.007 | -0.00032 | -4.37 | 0.0072 | 0.0075 | 0.007 | 830549 |
| 1732141740 | 0.00732 | 2.0E-5 | 0.27 | 0.0073 | 0.0074 | 0.0071 | 1539361 |
| 1732054800 | 0.0073 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0071 | 962627 |
| 1731968640 | 0.0073 | 0.000365 | 5.26 | 0.008 | 0.0088 | 0.0063 | 1915305 |
| 1731709260 | 0.006935 | -0.000565 | -7.53 | 0.0075 | 0.0077 | 0.006825 | 497777 |
| 1731622800 | 0.0075 | 0.0003 | 4.17 | 0.0075 | 0.007765 | 0.0068 | 3074223 |
| 1731536760 | 0.0072 | 0.0007 | 10.77 | 0.0065 | 0.0072 | 0.0064 | 5939062 |
| 1731450480 | 0.0065 | -0.0004 | -5.80 | 0.0073 | 0.0073 | 0.0065 | 1448609 |
| 1731363600 | 0.0069 | -0.0003 | -4.17 | 0.0074 | 0.0075 | 0.0065 | 5361231 |
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
