Premium
Winvest Group Ltd (QB) (WNLV)
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 | -0.01 | -1.75438596491 | 0.57 | 0.75 | 0.45 | 46075 | 0.67137892 | CS |
| 4 | 0.147 | 35.593220339 | 0.413 | 0.7999 | 0.330616 | 26784 | 0.66530162 | CS |
| 12 | 0.1724 | 44.4788441692 | 0.3876 | 0.7999 | 0.06 | 26322 | 0.50648012 | CS |
| 26 | -0.64 | -53.3333333333 | 1.2 | 1.2 | 0.06 | 14477 | 0.51631642 | CS |
| 52 | -1.44 | -72 | 2 | 2.5 | 0.06 | 8661 | 0.80290853 | CS |
| 156 | -1.64 | -74.5454545455 | 2.2 | 9.5 | 0.06 | 6905 | 0.83242545 | CS |
| 260 | -1.64 | -74.5454545455 | 2.2 | 9.5 | 0.06 | 6905 | 0.83242545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 0.56 | -0.01 | -1.75 | 0.5 | 0.59 | 0.5 | 5510 |
| 1739312940 | 0.5699999 | 0.0249999 | 4.59 | 0.545 | 0.59 | 0.545 | 15102 |
| 1739226000 | 0.545 | -0.192 | -26.05 | 0.72475 | 0.72475 | 0.515 | 33780 |
| 1738967160 | 0.737 | 0.027 | 3.80 | 0.7297 | 0.737 | 0.6449899 | 16544 |
| 1738880400 | 0.71 | 0.18 | 33.96 | 0.55 | 0.75 | 0.55 | 155748 |
| 1738794000 | 0.53 | -0.0875 | -14.17 | 0.5699999 | 0.5875 | 0.45 | 9200 |
| 1738708080 | 0.6175 | 0.0375 | 6.47 | 0.5699999 | 0.6175 | 0.5699999 | 600 |
| 1738621740 | 0.58 | -0.15 | -20.55 | 0.7 | 0.7 | 0.4877 | 4875 |
| 1738362000 | 0.73 | 0.03 | 4.29 | 0.75 | 0.75 | 0.7 | 18475 |
| 1738276080 | 0.7 | 0.11 | 18.64 | 0.65 | 0.71 | 0.65 | 6375 |
| 1738189740 | 0.59 | 0 | 0.00 | 0.6 | 0.635 | 0.59 | 14980 |
| 1738103280 | 0.59 | -0.09 | -13.24 | 0.7999 | 0.7999 | 0.5622 | 19565 |
| 1738016820 | 0.68 | -0.07 | -9.33 | 0.75 | 0.79 | 0.68 | 7020 |
| 1737757440 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.5 | 54549 |
| 1737671220 | 0.73 | 0.13 | 21.67 | 0.6225 | 0.73 | 0.6 | 29237 |
| 1737584640 | 0.6 | -0.0357 | -5.62 | 0.667525 | 0.68 | 0.487575 | 17439 |
| 1737498540 | 0.6357 | -0.019375 | -2.96 | 0.679925 | 0.6899 | 0.45 | 16154 |
| 1737152880 | 0.655075 | 0.105075 | 19.10 | 0.55 | 0.6993 | 0.55 | 52549 |
| 1737066420 | 0.55 | 0 | 0.00 | 0.58 | 0.58 | 0.535 | 5405 |
| 1736979720 | 0.55 | 0.13845 | 33.64 | 0.413 | 0.55 | 0.330616 | 31293 |
| 1736893380 | 0.41155 | 0.00185 | 0.45 | 0.396268 | 0.411674 | 0.396268 | 6790 |
| 1736806800 | 0.4097 | 0.2037 | 98.88 | 0.2378 | 0.4097 | 0.2 | 46355 |
| 1736547720 | 0.206 | 0.044175 | 27.30 | 0.1666 | 0.206 | 0.1666 | 21503 |
| 1736375340 | 0.161825 | 0.02695 | 19.98 | 0.1417 | 0.161825 | 0.1417 | 73932 |
| 1736288940 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1736202540 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1735943340 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1735856940 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1735684140 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1735597740 | 0.134875 | 0.074475 | 123.30 | 0.08525 | 0.134875 | 0.08525 | 3300 |
| 1735338000 | 0.0604 | -0.0996 | -62.25 | 0.0604 | 0.0604 | 0.0604 | 3800 |
| 1735252140 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735079340 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734992940 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734733740 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734647340 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734560940 | 0.16 | -0.0299 | -15.75 | 0.0603 | 0.16 | 0.0603 | 1204 |
| 1734474300 | 0.1899 | 0 | 0.00 | 0.1899 | 0.1899 | 0.1899 | 0 |
| 1734387900 | 0.1899 | 0 | 0.00 | 0.1899 | 0.1899 | 0.1899 | 0 |
| 1734128700 | 0.1899 | 0 | 0.00 | 0.1899 | 0.1899 | 0.1899 | 0 |
| 1734042300 | 0.1899 | 0 | 0.00 | 0.1899 | 0.1899 | 0.1899 | 0 |
| 1733955900 | 0.1899 | -0.01 | -5.00 | 0.1984499 | 0.1984499 | 0.06 | 1200 |
| 1733869200 | 0.1999 | 0 | 0.00 | 0.1999 | 0.1999 | 0.1999 | 0 |
| 1733782800 | 0.1999 | -0.0001 | -0.05 | 0.1999 | 0.1999 | 0.1999 | 1000 |
| 1733523900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733437500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733351100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733264700 | 0.2 | -0.1 | -33.33 | 0.12999 | 0.278412 | 0.065 | 96200 |
| 1733178540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732919340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732746540 | 0.3 | -0.094596 | -23.97 | 0.4 | 0.42 | 0.1 | 47000 |
| 1732659900 | 0.394596 | 0 | 0.00 | 0.394596 | 0.394596 | 0.394596 | 0 |
| 1732573500 | 0.394596 | 0 | 0.00 | 0.394596 | 0.394596 | 0.394596 | 0 |
| 1732314300 | 0.394596 | 0 | 0.00 | 0.394596 | 0.394596 | 0.394596 | 0 |
| 1732227900 | 0.394596 | 0.004596 | 1.18 | 0.3876 | 0.394596 | 0.3876 | 4796 |
| 1732141440 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1732055040 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731968640 | 0.39 | 0 | 0.00 | 0.3876 | 0.39 | 0.3876 | 2000 |
| 1731709260 | 0.39 | -0.01 | -2.50 | 0.4054 | 0.4054 | 0.39 | 20000 |
| 1731622800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2400 |
| 1731536760 | 0.4 | 0.0074 | 1.88 | 0.3963 | 0.4 | 0.3926 | 700 |
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
