Premium
VPR Brands LP (QB) (VPRB)
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 | 0.0265 | 94.3060498221 | 0.0281 | 0.0598 | 0.0281 | 19431 | 0.04897493 | CS |
| 4 | 0.00721 | 15.2141802068 | 0.04739 | 0.0598 | 0.0281 | 29173 | 0.0478532 | CS |
| 12 | 0.0346 | 173 | 0.02 | 0.08 | 0.0163 | 85784 | 0.0468905 | CS |
| 26 | 0.0287 | 110.810810811 | 0.0259 | 0.08 | 0.0152 | 58788 | 0.04196185 | CS |
| 52 | 0.0146 | 36.5 | 0.04 | 0.08 | 0.015 | 43408 | 0.03822638 | CS |
| 156 | -0.0934 | -63.1081081081 | 0.148 | 0.23 | 0.015 | 36399 | 0.08730084 | CS |
| 260 | 0.0156 | 40 | 0.039 | 0.2775 | 0.0101 | 60656 | 0.09569195 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.0546 | 0.0096 | 21.33 | 0.045 | 0.0546 | 0.045 | 60000 |
| 1783632240 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1783545840 | 0.045 | -0.0048 | -9.64 | 0.045 | 0.045 | 0.045 | 2000 |
| 1783459740 | 0.0497999 | 0.0047999 | 10.67 | 0.0519 | 0.0598 | 0.035 | 48273 |
| 1783373340 | 0.045 | 0 | 0.00 | 0.0281 | 0.045 | 0.0281 | 8020 |
| 1783027740 | 0.045 | -0.00374 | -7.67 | 0.0416 | 0.0514 | 0.0416 | 3950 |
| 1782941280 | 0.04874 | -0.00217 | -4.26 | 0.0509999 | 0.0509999 | 0.04874 | 135129 |
| 1782854880 | 0.0509099 | 0.0005519 | 1.10 | 0.047027 | 0.0509099 | 0.047027 | 8815 |
| 1782768300 | 0.050358 | 0.004358 | 9.47 | 0.0516 | 0.0516 | 0.046 | 29135 |
| 1782508860 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1782422460 | 0.046 | 0.006 | 15.00 | 0.046 | 0.046 | 0.046 | 40000 |
| 1782336000 | 0.04 | -0.00595 | -12.95 | 0.045 | 0.045 | 0.04 | 14750 |
| 1782250140 | 0.04595 | 0.00175 | 3.96 | 0.0463 | 0.0463 | 0.04 | 38646 |
| 1782163740 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1781818140 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1781731740 | 0.0442 | -0.0048 | -9.80 | 0.04768 | 0.04768 | 0.0442 | 20200 |
| 1781645340 | 0.049 | 0.0048 | 10.86 | 0.0442 | 0.049 | 0.0442 | 34000 |
| 1781558940 | 0.0442 | -0.0048 | -9.80 | 0.0442 | 0.0442 | 0.0442 | 1000 |
| 1781299740 | 0.049 | 0.00444 | 9.96 | 0.04739 | 0.049 | 0.0442 | 24500 |
| 1781213220 | 0.04456 | -0.01094 | -19.71 | 0.05 | 0.05 | 0.04456 | 84900 |
| 1781126940 | 0.0555 | 0.0015 | 2.78 | 0.0555 | 0.0555 | 0.0555 | 4000 |
| 1781040540 | 0.054 | -0.006 | -10.00 | 0.054 | 0.054 | 0.054 | 4160 |
| 1780954140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1780694940 | 0.06 | 0.0003 | 0.50 | 0.055 | 0.06 | 0.052 | 31100 |
| 1780608540 | 0.0597 | -0.0003 | -0.50 | 0.07 | 0.07459 | 0.0597 | 70900 |
| 1780522140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1780435740 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.051905 | 22568 |
| 1780349340 | 0.07 | 0.01 | 16.67 | 0.07835 | 0.08 | 0.06 | 205243 |
| 1780090080 | 0.06 | 0.02175 | 56.86 | 0.042 | 0.06 | 0.042 | 1629843 |
| 1780003320 | 0.03825 | 0.00425 | 12.50 | 0.040205 | 0.040205 | 0.03825 | 72600 |
| 1779917340 | 0.034 | -0.001 | -2.86 | 0.034 | 0.041811 | 0.034 | 33000 |
| 1779830940 | 0.035 | 0.0049 | 16.28 | 0.03255 | 0.035 | 0.03255 | 46502 |
| 1779484920 | 0.0301 | -0.0049 | -14.00 | 0.0301 | 0.0301 | 0.0301 | 31300 |
| 1779398700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1779312300 | 0.035 | -0.0099 | -22.05 | 0.036 | 0.03628 | 0.031 | 63500 |
| 1779225660 | 0.0449 | 0.0019001 | 4.42 | 0.04193 | 0.0449 | 0.037958 | 23000 |
| 1779139740 | 0.0429999 | 0.0017749 | 4.31 | 0.03745 | 0.0429999 | 0.03745 | 9000 |
| 1778880000 | 0.041225 | 0.011225 | 37.42 | 0.0399 | 0.044 | 0.03 | 158339 |
| 1778793900 | 0.03 | -0.00155 | -4.91 | 0.0379 | 0.04 | 0.03 | 44911 |
| 1778707380 | 0.03155 | -0.00645 | -16.97 | 0.0369 | 0.038 | 0.02965 | 103675 |
| 1778621340 | 0.038 | 0.008 | 26.67 | 0.03 | 0.038 | 0.03 | 69000 |
| 1778534940 | 0.03 | 0.004725 | 18.69 | 0.03 | 0.03 | 0.03 | 5000 |
| 1778275200 | 0.025275 | -0.004725 | -15.75 | 0.0261 | 0.0261 | 0.025275 | 19500 |
| 1778188920 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1778102520 | 0.03 | -0.002 | -6.25 | 0.0303 | 0.03184 | 0.03 | 25600 |
| 1778016000 | 0.032 | -0.008 | -20.00 | 0.0352 | 0.0352 | 0.032 | 51398 |
| 1777930140 | 0.04 | 0.017 | 73.91 | 0.028375 | 0.04 | 0.025 | 321195 |
| 1777671000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1777584540 | 0.023 | -5.0E-5 | -0.22 | 0.02625 | 0.0275 | 0.023 | 33750 |
| 1777498140 | 0.02305 | -0.00195 | -7.80 | 0.02305 | 0.02305 | 0.02305 | 1000 |
| 1777411800 | 0.025 | 0.005 | 25.00 | 0.0246 | 0.025 | 0.0197619 | 84092 |
| 1777325400 | 0.02 | 0.0037001 | 22.70 | 0.02 | 0.0245 | 0.02 | 70575 |
| 1777065780 | 0.0162999 | -0.0024 | -12.83 | 0.0162999 | 0.0162999 | 0.0162999 | 3000 |
| 1776979740 | 0.0187 | -0.0008 | -4.10 | 0.025 | 0.025 | 0.018 | 271920 |
| 1776893280 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 3925 |
| 1776806940 | 0.0195 | -0.00348 | -15.14 | 0.019 | 0.0195 | 0.0185 | 32250 |
| 1776720540 | 0.02298 | -0.000257 | -1.11 | 0.0203 | 0.0248 | 0.0185 | 134703 |
| 1776460800 | 0.023237 | 0.003224 | 16.11 | 0.02 | 0.0248999 | 0.02 | 29570 |
| 1776374400 | 0.020013 | 0 | 0.00 | 0.020013 | 0.020013 | 0.020013 | 0 |
| 1776288000 | 0.020013 | 0 | 0.00 | 0.020013 | 0.020013 | 0.020013 | 0 |
| 1776201600 | 0.020013 | 0 | 0.00 | 0.020013 | 0.020013 | 0.020013 | 0 |
| 1776115200 | 0.020013 | 0 | 0.00 | 0.020013 | 0.020013 | 0.020013 | 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
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.
