Premium
Vsblty Groupe Technologies Corporation (PK) (VSBGF)
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 | 0.01775 | 24.8251748252 | 0.0715 | 0.105 | 0.0715 | 41244 | 0.07311331 | CS |
| 4 | -0.00575 | -6.05263157895 | 0.095 | 0.105 | 0.051 | 48662 | 0.0734103 | CS |
| 12 | 0.02925 | 48.75 | 0.06 | 0.105 | 0.04 | 34233 | 0.06684634 | CS |
| 26 | 0.04175 | 87.8947368421 | 0.0475 | 0.105 | 0.02 | 35531 | 0.0578505 | CS |
| 52 | 0.02605 | 41.2183544304 | 0.0632 | 0.2289 | 0.02 | 43331 | 0.07417839 | CS |
| 156 | -0.76725 | -89.5796847636 | 0.8565 | 0.859 | 0.02 | 137599 | 0.18457164 | CS |
| 260 | -0.18075 | -66.9444444444 | 0.27 | 1.6 | 0.02 | 245219 | 0.41063939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 0.08925 | 0.01649 | 22.66 | 0.08614 | 0.105 | 0.08614 | 185802 |
| 1736547720 | 0.07276 | 0.00026 | 0.36 | 0.0725 | 0.07962 | 0.0714999 | 95409 |
| 1736375340 | 0.0725 | 0.0010001 | 1.40 | 0.0725 | 0.085 | 0.0725 | 12519 |
| 1736288940 | 0.0714999 | -0.0183 | -20.38 | 0.09 | 0.09 | 0.0714999 | 49758 |
| 1736202360 | 0.0898 | 0.0053 | 6.27 | 0.0714999 | 0.0945 | 0.0714999 | 7291 |
| 1735942980 | 0.0845 | 0.0086 | 11.33 | 0.079 | 0.0845 | 0.07 | 37760 |
| 1735856700 | 0.0759 | 0.0059 | 8.43 | 0.07 | 0.0759 | 0.07 | 12000 |
| 1735683960 | 0.07 | -0.0052 | -6.91 | 0.0632 | 0.0735 | 0.057 | 81287 |
| 1735597740 | 0.0752 | 0.01218 | 19.33 | 0.06 | 0.0761 | 0.06 | 36674 |
| 1735338000 | 0.06302 | -0.00498 | -7.32 | 0.0673 | 0.0673 | 0.057 | 21929 |
| 1735252020 | 0.068 | 0.0023 | 3.50 | 0.0509999 | 0.07 | 0.0509999 | 66608 |
| 1735078200 | 0.0657 | 0.0057 | 9.50 | 0.054 | 0.0706 | 0.054 | 2171 |
| 1734992400 | 0.06 | -0.0106 | -15.01 | 0.0764 | 0.0764 | 0.057 | 74565 |
| 1734733200 | 0.0706 | -0.0004 | -0.56 | 0.069988 | 0.0706 | 0.069988 | 951 |
| 1734646800 | 0.0709999 | -0.0057 | -7.43 | 0.0743 | 0.078 | 0.0709999 | 10195 |
| 1734560940 | 0.0767 | -0.00464 | -5.70 | 0.08275 | 0.0835 | 0.073 | 125055 |
| 1734474360 | 0.08134 | 0.00323 | 4.14 | 0.079 | 0.0855 | 0.0709999 | 38780 |
| 1734388140 | 0.07811 | -0.00189 | -2.36 | 0.095 | 0.095 | 0.075 | 154305 |
| 1734128940 | 0.08 | -0.00206 | -2.51 | 0.0858 | 0.0917 | 0.08 | 97636 |
| 1734042480 | 0.0820599 | 0.0145599 | 21.57 | 0.074 | 0.1 | 0.068 | 20494 |
| 1733955900 | 0.0675 | -0.0005 | -0.74 | 0.07505 | 0.07505 | 0.0675 | 51181 |
| 1733869200 | 0.068 | -0.001 | -1.45 | 0.065 | 0.08 | 0.065 | 45630 |
| 1733782800 | 0.069 | 0.00645 | 10.31 | 0.0680999 | 0.0722 | 0.0523599 | 154257 |
| 1733523600 | 0.06255 | 0.01655 | 35.98 | 0.044 | 0.0680999 | 0.044 | 67893 |
| 1733437500 | 0.046 | -0.009 | -16.36 | 0.045 | 0.058 | 0.045 | 6659 |
| 1733350980 | 0.055 | 0.001 | 1.85 | 0.0507 | 0.055 | 0.05 | 5036 |
| 1733264700 | 0.054 | 0.0024 | 4.65 | 0.055 | 0.055 | 0.044 | 16000 |
| 1733178180 | 0.0516 | 0.0016 | 3.20 | 0.04 | 0.0516 | 0.04 | 2115 |
| 1732918200 | 0.05 | 0.0007001 | 1.42 | 0.0475 | 0.05 | 0.0475 | 5256 |
| 1732746540 | 0.0492999 | -0.0013 | -2.57 | 0.0492999 | 0.0492999 | 0.0492999 | 751 |
| 1732660140 | 0.0506 | -0.00168 | -3.21 | 0.0466 | 0.0507 | 0.0446999 | 7673 |
| 1732573560 | 0.05228 | 0.00228 | 4.56 | 0.0589 | 0.0589 | 0.0494 | 34820 |
| 1732314000 | 0.05 | -0.00202 | -3.88 | 0.046 | 0.0615 | 0.046 | 10709 |
| 1732227900 | 0.0520199 | -0.00453 | -8.01 | 0.05445 | 0.0559 | 0.05 | 13589 |
| 1732141740 | 0.05655 | 0.00105 | 1.89 | 0.0505 | 0.05655 | 0.05 | 7040 |
| 1732054800 | 0.0555 | 0.00045 | 0.82 | 0.05645 | 0.05645 | 0.0555 | 640 |
| 1731968640 | 0.05505 | 0.01305 | 31.07 | 0.0491 | 0.05505 | 0.0491 | 757 |
| 1731709260 | 0.042 | -0.003 | -6.67 | 0.042 | 0.042 | 0.042 | 540 |
| 1731622800 | 0.045 | -0.0129 | -22.28 | 0.0509999 | 0.05295 | 0.0429999 | 8138 |
| 1731536760 | 0.0579 | -0.0006 | -1.03 | 0.052 | 0.0579 | 0.052 | 128125 |
| 1731450480 | 0.0585 | 0.002126 | 3.77 | 0.052 | 0.0598 | 0.052 | 30543 |
| 1731363600 | 0.056374 | -0.004136 | -6.84 | 0.0699 | 0.0699 | 0.056374 | 47341 |
| 1731104400 | 0.06051 | -0.00059 | -0.97 | 0.054 | 0.06051 | 0.052 | 34074 |
| 1731018540 | 0.0611 | 0.0011 | 1.83 | 0.0611 | 0.0611 | 0.0611 | 231 |
| 1730931600 | 0.06 | 0 | 0.00 | 0.0572 | 0.06 | 0.052 | 12181 |
| 1730845560 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730759160 | 0.06 | -0.0038 | -5.96 | 0.06 | 0.06 | 0.06 | 1000 |
| 1730496420 | 0.0638 | 0.00695 | 12.23 | 0.06 | 0.0638 | 0.06 | 2769 |
| 1730409780 | 0.05685 | -0.0018 | -3.07 | 0.0478 | 0.05685 | 0.0478 | 4950 |
| 1730323500 | 0.05865 | 0.00665 | 12.79 | 0.05855 | 0.05865 | 0.05855 | 1644 |
| 1730237280 | 0.052 | -0.001 | -1.89 | 0.058 | 0.058 | 0.052 | 2100 |
| 1730150880 | 0.053 | -0.00114 | -2.11 | 0.0525 | 0.0545 | 0.052 | 3916 |
| 1729891500 | 0.05414 | 0.00095 | 1.79 | 0.052 | 0.058 | 0.052 | 25973 |
| 1729805160 | 0.05319 | -0.00281 | -5.02 | 0.0564 | 0.0586 | 0.052 | 12054 |
| 1729718940 | 0.056 | 0.006 | 12.00 | 0.0496 | 0.056 | 0.0496 | 5201 |
| 1729632300 | 0.05 | -0.005 | -9.09 | 0.05215 | 0.05215 | 0.05 | 39570 |
| 1729545600 | 0.055 | -0.006 | -9.84 | 0.06 | 0.06 | 0.0495 | 147075 |
| 1729286400 | 0.061 | 0.0078 | 14.66 | 0.05545 | 0.061 | 0.05545 | 13012 |
| 1729200000 | 0.0532 | -0.0088 | -14.19 | 0.05145 | 0.0532 | 0.04 | 2131 |
| 1729113960 | 0.062 | 0.0073 | 13.35 | 0.05795 | 0.062 | 0.0515 | 4000 |
| 1729027680 | 0.0547 | 0.0027 | 5.19 | 0.058 | 0.058 | 0.0547 | 767 |
| 1728941220 | 0.052 | -0.009 | -14.75 | 0.052 | 0.052 | 0.05165 | 55045 |
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
