Premium
Worlds Inc (QB) (WDDD)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0022 | 28.2051282051 | 0.0078 | 0.01 | 0.006 | 76560 | 0.00624915 | CS |
| 4 | -0.005 | -33.3333333333 | 0.015 | 0.015 | 0.006 | 54546 | 0.00872276 | CS |
| 12 | -0.02054 | -67.2560576293 | 0.03054 | 0.03055 | 0.006 | 73340 | 0.01073847 | CS |
| 26 | -0.0091 | -47.6439790576 | 0.0191 | 0.0395 | 0.006 | 65053 | 0.01368286 | CS |
| 52 | 0.0055 | 122.222222222 | 0.0045 | 0.04 | 0.0041 | 65587 | 0.0152627 | CS |
| 156 | -0.03 | -75 | 0.04 | 0.099 | 0.0031 | 125938 | 0.02326679 | CS |
| 260 | -0.22 | -95.652173913 | 0.23 | 0.71 | 0.0031 | 129015 | 0.13541934 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.01 | 0.002 | 25.00 | 0.0095 | 0.01 | 0.0095 | 96658 |
| 1733869200 | 0.008 | -0.0014 | -14.89 | 0.0085 | 0.009 | 0.008 | 8410 |
| 1733782800 | 0.0094 | 0.0024 | 34.29 | 0.0085 | 0.0094 | 0.008 | 15803 |
| 1733523600 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 5750 |
| 1733437500 | 0.006 | -0.0018 | -23.08 | 0.0078 | 0.0098 | 0.006 | 276275 |
| 1733351100 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1733264700 | 0.0078 | -0.0031 | -28.44 | 0.0103 | 0.01094 | 0.0077 | 188322 |
| 1733178180 | 0.0109 | -0.00175 | -13.83 | 0.015 | 0.015 | 0.0109 | 2555 |
| 1732919340 | 0.01265 | 0 | 0.00 | 0.01265 | 0.01265 | 0.01265 | 0 |
| 1732746540 | 0.01265 | 0.00235 | 22.82 | 0.0103 | 0.01265 | 0.0103 | 51000 |
| 1732660140 | 0.0103 | 0 | 0.00 | 0.0104 | 0.01265 | 0.0103 | 22200 |
| 1732573560 | 0.0103 | 0 | 0.00 | 0.0114 | 0.0126 | 0.0103 | 33800 |
| 1732314000 | 0.0103 | 0.0001 | 0.98 | 0.0103 | 0.0103 | 0.0103 | 8000 |
| 1732227900 | 0.0102 | 0.0001 | 0.99 | 0.01255 | 0.01255 | 0.0101 | 69000 |
| 1732141200 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1732054800 | 0.0101 | -0.0029 | -22.31 | 0.0101 | 0.0101 | 0.0101 | 2800 |
| 1731968640 | 0.013 | 0.0029 | 28.71 | 0.011325 | 0.013 | 0.011325 | 15000 |
| 1731709200 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1731622800 | 0.0101 | -0.00245 | -19.52 | 0.0101 | 0.0101 | 0.0101 | 789 |
| 1731536760 | 0.01255 | 0.00235 | 23.04 | 0.015 | 0.015 | 0.0102 | 118482 |
| 1731450480 | 0.0102 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0102 | 2833 |
| 1731363600 | 0.0102 | 0.0002 | 2.00 | 0.0102 | 0.0102 | 0.0102 | 2055 |
| 1731104400 | 0.01 | -0.0022 | -18.03 | 0.0142 | 0.0185 | 0.009625 | 305272 |
| 1731018540 | 0.0122 | -0.0078 | -39.00 | 0.01 | 0.0122 | 0.01 | 14450 |
| 1730932080 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730845680 | 0.02 | 0.00401 | 25.08 | 0.012 | 0.02 | 0.0085 | 18300 |
| 1730759160 | 0.01599 | 0.00399 | 33.25 | 0.01599 | 0.01599 | 0.01599 | 100 |
| 1730496420 | 0.012 | 0.000375 | 3.23 | 0.012 | 0.012 | 0.012 | 30000 |
| 1730409780 | 0.011625 | 0.001725 | 17.42 | 0.011625 | 0.011625 | 0.011625 | 28000 |
| 1730323500 | 0.0099 | 0.0011 | 12.50 | 0.0095 | 0.015 | 0.0095 | 67500 |
| 1730237280 | 0.0088 | -0.0012 | -12.00 | 0.0088 | 0.0088 | 0.0088 | 350 |
| 1730150880 | 0.01 | 0.003 | 42.86 | 0.0086 | 0.01 | 0.007975 | 43000 |
| 1729891740 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1729805340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1729718940 | 0.007 | -0.004 | -36.36 | 0.0075 | 0.010625 | 0.007 | 773570 |
| 1729632300 | 0.011 | -0.0082 | -42.71 | 0.0074 | 0.011 | 0.0074 | 39500 |
| 1729545600 | 0.0191999 | 0.0081999 | 74.54 | 0.0072 | 0.0191999 | 0.0072 | 26100 |
| 1729286400 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 115000 |
| 1729200000 | 0.011 | 0.003 | 37.50 | 0.011 | 0.011 | 0.0094 | 162800 |
| 1729113960 | 0.008 | -0.0087 | -52.10 | 0.0132 | 0.0193 | 0.0071 | 390000 |
| 1729027680 | 0.0167 | 0.0028 | 20.14 | 0.0167 | 0.0167 | 0.014648 | 123500 |
| 1728941100 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1728681900 | 0.0139 | -0.002 | -12.58 | 0.0196 | 0.0196 | 0.0139 | 10500 |
| 1728595560 | 0.0159 | 0.00159 | 11.11 | 0.0159 | 0.0159 | 0.0159 | 600 |
| 1728508800 | 0.01431 | -0.00089 | -5.86 | 0.01431 | 0.01431 | 0.01431 | 5000 |
| 1728422580 | 0.0152 | -0.0023 | -13.14 | 0.0152 | 0.0152 | 0.0152 | 30050 |
| 1728336000 | 0.0175 | 0.0017241 | 10.93 | 0.0175 | 0.0175 | 0.0175 | 500 |
| 1728077160 | 0.0157759 | 0 | 0.00 | 0.0157759 | 0.0157759 | 0.0157759 | 0 |
| 1727990760 | 0.0157759 | 0.0001759 | 1.13 | 0.02 | 0.02 | 0.0152 | 40505 |
| 1727904000 | 0.0156 | -0.0044 | -22.00 | 0.0156 | 0.0156 | 0.0156 | 18080 |
| 1727818140 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 12000 |
| 1727731380 | 0.019 | -0.006 | -24.00 | 0.02 | 0.02 | 0.0152 | 141652 |
| 1727472000 | 0.025 | -0.00343 | -12.06 | 0.025 | 0.025 | 0.025 | 10000 |
| 1727386200 | 0.02843 | 0.00343 | 13.72 | 0.028 | 0.030415 | 0.028 | 30441 |
| 1727299200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1100 |
| 1727212800 | 0.03 | 0 | 0.00 | 0.03054 | 0.03055 | 0.025 | 112692 |
| 1727126640 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726867440 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726781040 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726694640 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726608240 | 0.03 | 0 | 0.00 | 0.03069 | 0.03069 | 0.03 | 482 |
| 1726521720 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 20064 |
| 1726262940 | 0.03 | 0.005 | 20.00 | 0.0275 | 0.03 | 0.025 | 73039 |
| 1726176540 | 0.025 | 0.0048 | 23.76 | 0.025 | 0.025 | 0.025 | 30000 |
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
