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 | 0.0015 | 17.6470588235 | 0.0085 | 0.0139 | 0.0072 | 37742 | 0.00840476 | CS |
| 4 | 0.00065 | 6.95187165775 | 0.00935 | 0.0139 | 0.0072 | 39440 | 0.00896512 | CS |
| 12 | -0.001 | -9.09090909091 | 0.011 | 0.02 | 0.006 | 63930 | 0.00889738 | CS |
| 26 | -0.0002 | -1.96078431373 | 0.0102 | 0.0395 | 0.006 | 63214 | 0.01267175 | CS |
| 52 | 0.0044 | 78.5714285714 | 0.0056 | 0.04 | 0.0056 | 64335 | 0.01568981 | CS |
| 156 | -0.0351 | -77.8270509978 | 0.0451 | 0.099 | 0.0031 | 123160 | 0.0224111 | CS |
| 260 | -0.2 | -95.2380952381 | 0.21 | 0.71 | 0.0031 | 129209 | 0.13445412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.01 | -0.0006 | -5.66 | 0.0139 | 0.0139 | 0.01 | 23949 |
| 1736461740 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1736375340 | 0.0106 | 0.0034 | 47.22 | 0.0106 | 0.0106 | 0.0106 | 200 |
| 1736288940 | 0.0072 | -0.0028 | -28.00 | 0.0072 | 0.0139 | 0.0072 | 85276 |
| 1736202360 | 0.01 | 0.0001 | 1.01 | 0.00925 | 0.01 | 0.00925 | 43700 |
| 1735942980 | 0.0099 | 0.0007 | 7.61 | 0.0085 | 0.0099 | 0.0085 | 21793 |
| 1735856700 | 0.0092 | 0.0002 | 2.22 | 0.0092 | 0.0092 | 0.0092 | 1200 |
| 1735683960 | 0.009 | 0.0018 | 25.00 | 0.0081 | 0.01 | 0.0081 | 51669 |
| 1735597740 | 0.0072 | -0.0029 | -28.71 | 0.0074 | 0.00995 | 0.0072 | 83778 |
| 1735338000 | 0.0101 | 0.00135 | 15.43 | 0.0075 | 0.0101 | 0.0075 | 3814 |
| 1735252020 | 0.00875 | 0.00075 | 9.38 | 0.00965 | 0.00965 | 0.0074 | 151814 |
| 1735078200 | 0.008 | 0.0003 | 3.90 | 0.008 | 0.008 | 0.008 | 1000 |
| 1734992400 | 0.0077 | 0 | 0.00 | 0.008941 | 0.008941 | 0.0077 | 35750 |
| 1734733200 | 0.0077 | -0.0031 | -28.70 | 0.0077 | 0.0077 | 0.0077 | 2788 |
| 1734647160 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1734560760 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1734474360 | 0.0108 | -0.003 | -21.74 | 0.01069 | 0.0108 | 0.01069 | 9000 |
| 1734388140 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 0 |
| 1734128940 | 0.0138 | 0.0057 | 70.37 | 0.00935 | 0.0138 | 0.00935 | 60379 |
| 1734042480 | 0.0081 | -0.0019 | -19.00 | 0.0091 | 0.0091 | 0.0081 | 7758 |
| 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 |
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
