Premium
Voxtur Analytics Corporation (QB) (VXTRF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0279 | 0.028 | 0.024 | 298511 | 0.02491849 | CS |
| 4 | -0.0021 | -7 | 0.03 | 0.033 | 0.024 | 283679 | 0.02663678 | CS |
| 12 | -0.0061 | -17.9411764706 | 0.034 | 0.042 | 0.024 | 484295 | 0.03033607 | CS |
| 26 | -0.0573 | -67.2535211268 | 0.0852 | 0.0915 | 0.024 | 496130 | 0.04190855 | CS |
| 52 | -0.0491 | -63.7662337662 | 0.077 | 0.14 | 0.024 | 344536 | 0.05488067 | CS |
| 156 | -0.7976 | -96.6202301635 | 0.8255 | 1.35 | 0.024 | 307738 | 0.21605514 | CS |
| 260 | -0.5862 | -95.456765999 | 0.6141 | 1.35 | 0.024 | 276634 | 0.28773806 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419200 | 0.0264 | -0.0016 | -5.71 | 0.028 | 0.028 | 0.024 | 23335 |
| 1742333400 | 0.028 | 0.0033 | 13.36 | 0.0279 | 0.028 | 0.0279 | 11100 |
| 1742246400 | 0.0247 | -0.0002 | -0.80 | 0.0247 | 0.0247 | 0.0247 | 300000 |
| 1741987680 | 0.0248999 | -0.0018 | -6.74 | 0.0248999 | 0.028 | 0.024 | 1148022 |
| 1741901340 | 0.0267 | 0.0013 | 5.12 | 0.0279 | 0.0279 | 0.0267 | 10100 |
| 1741814940 | 0.0254 | -0.00276 | -9.80 | 0.0279 | 0.0279 | 0.0254 | 60400 |
| 1741728000 | 0.02816 | 0 | 0.00 | 0.02816 | 0.02816 | 0.02816 | 0 |
| 1741641600 | 0.02816 | 0.002188 | 8.42 | 0.0279 | 0.02816 | 0.0254 | 1900 |
| 1741386000 | 0.025972 | 0.000672 | 2.66 | 0.028 | 0.03 | 0.025972 | 170187 |
| 1741300140 | 0.0253 | -0.0027 | -9.64 | 0.03 | 0.03 | 0.0253 | 370542 |
| 1741213440 | 0.028 | 0.0002 | 0.72 | 0.0278 | 0.03 | 0.026 | 37185 |
| 1741126800 | 0.0278 | -0.0022 | -7.33 | 0.0278 | 0.0278 | 0.0278 | 180100 |
| 1741040760 | 0.03 | 0.00268 | 9.81 | 0.03 | 0.03 | 0.03 | 100 |
| 1740781260 | 0.02732 | -0.00058 | -2.08 | 0.02735 | 0.03 | 0.0254 | 273642 |
| 1740695340 | 0.0279 | 0.0014 | 5.28 | 0.02814 | 0.02814 | 0.0254 | 657137 |
| 1740608400 | 0.0265 | -0.0014 | -5.02 | 0.02656 | 0.0274 | 0.0259 | 461706 |
| 1740522480 | 0.0279 | 0.0014 | 5.28 | 0.028 | 0.0282 | 0.026 | 988158 |
| 1740435600 | 0.0265 | -0.0021 | -7.34 | 0.0274 | 0.028 | 0.0265 | 206537 |
| 1740176400 | 0.0286 | 0.0005 | 1.78 | 0.029 | 0.03045 | 0.0265 | 187764 |
| 1740090480 | 0.0281 | -0.0006 | -2.09 | 0.03 | 0.033 | 0.0267 | 301980 |
| 1740003960 | 0.0287 | -0.0025 | -8.01 | 0.0286 | 0.0287 | 0.02735 | 185601 |
| 1739917740 | 0.0312 | 0.0012 | 4.00 | 0.032 | 0.032 | 0.0286 | 138181 |
| 1739572020 | 0.03 | -0.0027 | -8.26 | 0.034 | 0.034 | 0.03 | 184755 |
| 1739485320 | 0.0327 | 0.007 | 27.24 | 0.0258 | 0.034 | 0.0257 | 1443149 |
| 1739398920 | 0.0257 | -0.0003 | -1.15 | 0.026645 | 0.02675 | 0.0257 | 148000 |
| 1739312940 | 0.026 | -0.00135 | -4.94 | 0.0269 | 0.027131 | 0.026 | 590055 |
| 1739226000 | 0.02735 | 0.00035 | 1.30 | 0.02664 | 0.0277 | 0.02664 | 32000 |
| 1738967160 | 0.027 | -0.00068 | -2.46 | 0.0276 | 0.0281 | 0.026 | 238600 |
| 1738880400 | 0.02768 | 8.0E-5 | 0.29 | 0.0275 | 0.0278 | 0.025 | 265319 |
| 1738794000 | 0.0276 | 0 | 0.00 | 0.0253 | 0.02766 | 0.025 | 529475 |
| 1738708080 | 0.0276 | 0.0007 | 2.60 | 0.025 | 0.0276 | 0.025 | 463753 |
| 1738621740 | 0.0269 | 0.0003 | 1.13 | 0.0257 | 0.0292 | 0.0254 | 1225300 |
| 1738362000 | 0.0266 | 0.00078 | 3.02 | 0.02655 | 0.0278 | 0.0257 | 282165 |
| 1738276080 | 0.02582 | -0.00018 | -0.69 | 0.026 | 0.03 | 0.0257 | 415973 |
| 1738189740 | 0.026 | -0.0005 | -1.89 | 0.02678 | 0.02678 | 0.026 | 296075 |
| 1738103280 | 0.0265 | -0.001 | -3.64 | 0.0257 | 0.0309 | 0.0257 | 107657 |
| 1738016820 | 0.0275 | 0.0002 | 0.73 | 0.0272 | 0.0278 | 0.026215 | 85955 |
| 1737757440 | 0.0273 | 6.0E-5 | 0.22 | 0.0284 | 0.0284 | 0.0262 | 524841 |
| 1737671220 | 0.02724 | -0.00026 | -0.95 | 0.0253 | 0.028 | 0.0253 | 90057 |
| 1737584640 | 0.0275 | -0.0003 | -1.08 | 0.028 | 0.028 | 0.0261 | 350596 |
| 1737498540 | 0.0278 | 0.0014 | 5.30 | 0.026 | 0.0285 | 0.0254 | 611630 |
| 1737152880 | 0.0264 | -0.0048 | -15.38 | 0.03 | 0.0309 | 0.025 | 2347238 |
| 1737066420 | 0.0312 | 0.0012 | 4.00 | 0.031 | 0.0312 | 0.028 | 1053555 |
| 1736979720 | 0.03 | -0.005 | -14.29 | 0.0320999 | 0.0348 | 0.03 | 1467915 |
| 1736893380 | 0.035 | -0.0005 | -1.41 | 0.03645 | 0.038 | 0.033 | 929722 |
| 1736806800 | 0.0354999 | 0.0005999 | 1.72 | 0.035 | 0.0354999 | 0.03466 | 137383 |
| 1736547720 | 0.0349 | -0.00622 | -15.13 | 0.0354999 | 0.0399 | 0.03446 | 1208900 |
| 1736375340 | 0.0411199 | 0.0020199 | 5.17 | 0.038 | 0.0411199 | 0.038 | 287652 |
| 1736288940 | 0.0391 | 0.000706 | 1.84 | 0.0383999 | 0.042 | 0.0371999 | 333410 |
| 1736202360 | 0.038394 | -0.000906 | -2.31 | 0.039 | 0.042 | 0.0369499 | 1061175 |
| 1735942980 | 0.0393 | -0.0007 | -1.75 | 0.04 | 0.04 | 0.03656 | 403420 |
| 1735856700 | 0.04 | 0.0031 | 8.40 | 0.0398 | 0.042 | 0.0386499 | 162395 |
| 1735683960 | 0.0369 | -0.0004 | -1.07 | 0.0371999 | 0.03895 | 0.0342 | 985908 |
| 1735597740 | 0.0373 | 0.0023 | 6.57 | 0.03534 | 0.0373 | 0.0345 | 1020406 |
| 1735338000 | 0.035 | 0.0036 | 11.46 | 0.0354999 | 0.0354999 | 0.034 | 281026 |
| 1735252020 | 0.0314 | -0.0038 | -10.80 | 0.034 | 0.0353 | 0.0314 | 1357082 |
| 1735078200 | 0.0352 | 0.0003 | 0.86 | 0.0354999 | 0.0354999 | 0.0347 | 161402 |
| 1734992400 | 0.0349 | -0.00015 | -0.43 | 0.0342 | 0.03648 | 0.0342 | 1017012 |
| 1734733200 | 0.03505 | -0.00045 | -1.27 | 0.0347989 | 0.03715 | 0.0344 | 2052760 |
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
