Premium
Well Health Technologies Corporation (QX) (WHTCF)
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 | 0.065 | 1.38592750533 | 4.69 | 4.8 | 4.29 | 63287 | 4.61688073 | CS |
| 4 | 0.405 | 9.31034482759 | 4.35 | 4.8 | 3.468 | 53190 | 4.16198683 | CS |
| 12 | 1.555 | 48.59375 | 3.2 | 4.8 | 2.45 | 38140 | 3.75781704 | CS |
| 26 | 1.745 | 57.9734219269 | 3.01 | 4.8 | 2.45 | 36029 | 3.54266991 | CS |
| 52 | 1.905 | 66.8421052632 | 2.85 | 4.8 | 2.45 | 36679 | 3.1821559 | CS |
| 156 | 0.5334 | 12.6350198977 | 4.2216 | 4.8 | 1.8858 | 20113 | 3.11855785 | CS |
| 260 | -47.645 | -90.9255725191 | 52.4 | 52.4 | 1.8858 | 19927 | 3.11855785 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 4.755 | -0.03 | -0.52 | 4.6901 | 4.8 | 4.54 | 10898 |
| 1733869200 | 4.78 | 0.21 | 4.60 | 4.625 | 4.78 | 4.625 | 57866 |
| 1733782800 | 4.57 | -0.13 | -2.77 | 4.39 | 4.687 | 4.39 | 140093 |
| 1733523600 | 4.7 | 0.19 | 4.21 | 4.5265 | 4.71 | 4.5265 | 54617 |
| 1733437500 | 4.51 | 0.01 | 0.22 | 4.3099999 | 4.6295 | 4.29 | 5288 |
| 1733350980 | 4.5 | -0.14 | -3.08 | 4.69 | 4.69 | 4.5 | 58572 |
| 1733264700 | 4.643 | 0.36 | 8.39 | 4.3099999 | 4.643 | 4.3099999 | 113050 |
| 1733178180 | 4.2835 | 0.17 | 4.22 | 4.18 | 4.3099999 | 4.11 | 109719 |
| 1732918200 | 4.11 | 0.24 | 6.06 | 3.9789 | 4.127 | 3.9789 | 23247 |
| 1732746540 | 3.875 | 0.13 | 3.50 | 3.6 | 3.883 | 3.6 | 47637 |
| 1732660140 | 3.744 | 0.02 | 0.65 | 3.685 | 3.75 | 3.685 | 31814 |
| 1732573560 | 3.72 | 0 | 0.00 | 3.71 | 3.74 | 3.71 | 168359 |
| 1732314000 | 3.72 | -0.01 | -0.27 | 3.679 | 3.72 | 3.679 | 27582 |
| 1732227900 | 3.73 | 0.06 | 1.50 | 3.76 | 3.76 | 3.72 | 9900 |
| 1732141740 | 3.675 | 0.1 | 2.77 | 3.62 | 3.675 | 3.5945 | 40721 |
| 1732054800 | 3.576 | 0.07 | 1.97 | 3.52 | 3.576 | 3.52 | 13184 |
| 1731968640 | 3.507 | 0.03 | 0.78 | 3.524 | 3.524 | 3.468 | 14533 |
| 1731709260 | 3.48 | -0.12 | -3.28 | 3.58 | 3.58 | 3.48 | 29038 |
| 1731622800 | 3.598 | -0.12 | -3.15 | 3.89 | 3.89 | 3.5 | 55443 |
| 1731536760 | 3.715 | 0.06 | 1.59 | 4.35 | 4.35 | 3.657 | 9967 |
| 1731450480 | 3.657 | 0.05 | 1.30 | 3.6 | 3.744 | 3.6 | 37255 |
| 1731363600 | 3.61 | -0.21 | -5.50 | 3.8117 | 3.82 | 3.5835 | 112900 |
| 1731104400 | 3.8201 | 0.25 | 7.01 | 3.68 | 3.8213 | 3.15 | 90494 |
| 1731018540 | 3.57 | 0.32 | 9.95 | 3.37 | 3.61 | 3.37 | 225470 |
| 1730931600 | 3.247 | 0.07 | 2.11 | 3.25 | 3.25 | 3.235 | 28168 |
| 1730845680 | 3.18 | 0 | 0.00 | 3.1835 | 3.25 | 3.18 | 9760 |
| 1730759160 | 3.18 | 0.02 | 0.63 | 3.16 | 3.2 | 3.16 | 21735 |
| 1730496420 | 3.16 | -0.02 | -0.63 | 3.18 | 3.18 | 3.16 | 23223 |
| 1730409780 | 3.18 | 0.06 | 1.92 | 3.18 | 3.18 | 3.18 | 23453 |
| 1730323500 | 3.12 | -0.02 | -0.48 | 3.12 | 3.12 | 3.12 | 14322 |
| 1730237280 | 3.1349999 | -0.06 | -1.85 | 3.19 | 3.19 | 3.12 | 25802 |
| 1730150880 | 3.194 | -0.08 | -2.52 | 3.194 | 3.194 | 3.194 | 45457 |
| 1729891500 | 3.276459 | -0.02 | -0.59 | 3.29 | 3.29 | 3.274 | 12917 |
| 1729805160 | 3.296 | -0.01 | -0.30 | 3.296 | 3.296 | 3.296 | 1435 |
| 1729718940 | 3.306 | -0.06 | -1.82 | 3.38 | 3.38 | 3.306 | 14985 |
| 1729632300 | 3.3673 | -0.01 | -0.20 | 3.3673 | 3.3673 | 3.3673 | 7176 |
| 1729545600 | 3.373892 | -0.05 | -1.49 | 3.373892 | 3.373892 | 3.373892 | 10145 |
| 1729286400 | 3.425 | 0.07 | 2.23 | 3.4 | 3.435 | 3.4 | 20195 |
| 1729200000 | 3.350447 | 0.12 | 3.63 | 3.3795 | 3.3795 | 3.350447 | 9409 |
| 1729113960 | 3.233 | 0.05 | 1.46 | 3.233 | 3.233 | 3.233 | 22117 |
| 1729027680 | 3.1865 | -0.13 | -4.02 | 3.18 | 3.1865 | 3.18 | 5733 |
| 1728941100 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1728681900 | 3.32 | 0.1 | 3.11 | 3.2401 | 3.32 | 3.23 | 38885 |
| 1728595560 | 3.22 | 0 | 0.00 | 3.22 | 3.23 | 3.22 | 39913 |
| 1728508800 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 5771 |
| 1728422580 | 3.22 | 0.06 | 1.90 | 3.15 | 3.22 | 3.15 | 20284 |
| 1728336000 | 3.16 | -0.02 | -0.63 | 3.1699 | 3.17 | 3.16 | 24539 |
| 1728077220 | 3.18 | -0.04 | -1.24 | 3.22 | 3.22 | 3.18 | 10657 |
| 1727990400 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1727904000 | 3.22 | -0.04 | -1.32 | 3.2385 | 3.2385 | 3.22 | 24477 |
| 1727818140 | 3.263 | -0 | -0.05 | 3.25 | 3.263 | 3.2305 | 11349 |
| 1727731380 | 3.2645 | -0.04 | -1.08 | 2.45 | 3.315 | 2.45 | 29868 |
| 1727472000 | 3.3 | 0.05 | 1.54 | 3.3 | 3.3 | 3.3 | 11782 |
| 1727386200 | 3.25 | 0.01 | 0.46 | 3.2585 | 3.2585 | 3.25 | 9224 |
| 1727299200 | 3.235276 | 0.07 | 2.06 | 3.235276 | 3.235276 | 3.235276 | 760 |
| 1727213340 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1727126940 | 3.17 | 0.01 | 0.22 | 3.2014999 | 3.2014999 | 3.17 | 55327 |
| 1726867200 | 3.1629999 | -0.04 | -1.31 | 3.1629999 | 3.1629999 | 3.1629999 | 25662 |
| 1726781220 | 3.205 | -0.03 | -0.77 | 3.2001 | 3.205 | 3.2001 | 30546 |
| 1726694460 | 3.23 | 0.03 | 0.83 | 3.2 | 3.2599999 | 3.2 | 24009 |
| 1726608240 | 3.2035 | 0.01 | 0.42 | 3.2035 | 3.2035 | 3.2035 | 36247 |
| 1726521720 | 3.19 | -0.01 | -0.31 | 3.16 | 3.193 | 3.16 | 22214 |
| 1726262940 | 3.2 | 0.04 | 1.11 | 3.2 | 3.2 | 3.2 | 2353 |
| 1726176540 | 3.165 | -0.06 | -1.83 | 3.2 | 3.23 | 3.165 | 15092 |
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
