Premium
Phoenix Digital Assets PLC (PNIX)
AQSE
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 | -0.15 | -3.22580645161 | 4.65 | 5.5 | 4.4 | 387855 | 4.59228072 | DE |
| 4 | -0.8 | -15.0943396226 | 5.3 | 6 | 4.4 | 233409 | 5.06278919 | DE |
| 12 | -2.05 | -31.2977099237 | 6.55 | 6.65 | 4.4 | 197594 | 5.47083874 | DE |
| 26 | 0.2 | 4.6511627907 | 4.3 | 6.65 | 4 | 197349 | 5.15466968 | DE |
| 52 | 0.75 | 20 | 3.75 | 6.65 | 3.05 | 515146 | 4.08428986 | DE |
| 156 | 2.025 | 81.8181818182 | 2.475 | 6.65 | 0.7 | 1012677 | 1.99631295 | DE |
| 260 | -3.5 | -43.75 | 8 | 8.75 | 0.7 | 1187464 | 2.48822785 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741624140 | 4.5 | -0.05 | -1.10 | 4.55 | 5.45 | 4.406 | 325000 |
| 1741364940 | 4.55 | 0 | 0.00 | 4.55 | 5.45 | 4.45 | 500000 |
| 1741278540 | 4.55 | 0 | 0.00 | 4.55 | 5.45 | 4.5 | 500000 |
| 1741189020 | 4.55 | 0 | 0.00 | 4.55 | 5.45 | 4.4898999 | 30000 |
| 1741083780 | 4.55 | -0.15 | -3.19 | 4.7 | 5.45 | 4.4 | 362648 |
| 1741016520 | 4.7 | 0.05 | 1.08 | 4.65 | 5.5 | 4.55 | 546626 |
| 1740760080 | 4.65 | 0.05 | 1.09 | 4.55 | 5.5 | 4.45 | 0 |
| 1740673980 | 4.6 | -0.65 | -12.38 | 5.25 | 5.85 | 4.6 | 640000 |
| 1740584040 | 5.25 | -0.1 | -1.87 | 5.25 | 5.75 | 5.15 | 0 |
| 1740498240 | 5.35 | -0.3 | -5.31 | 5.65 | 5.85 | 5.25 | 60000 |
| 1740414420 | 5.65 | 0 | 0.00 | 5.65 | 5.75 | 5.25 | 0 |
| 1740152280 | 5.65 | 0 | 0.00 | 5.65 | 5.75 | 5.25 | 144173 |
| 1740068940 | 5.65 | 0 | 0.00 | 5.65 | 5.75 | 5.25 | 68539 |
| 1739982540 | 5.65 | 0 | 0.00 | 5.65 | 6 | 5.25 | 0 |
| 1739895960 | 5.65 | 0 | 0.00 | 5.75 | 5.75 | 5.25 | 90000 |
| 1739806500 | 5.65 | 0 | 0.00 | 5.65 | 5.75 | 5.25 | 10000 |
| 1739547420 | 5.65 | 0 | 0.00 | 5.65 | 5.85 | 5.25 | 0 |
| 1739460900 | 5.65 | 0 | 0.00 | 5.65 | 5.85 | 5.25 | 0 |
| 1739378040 | 5.65 | 0 | 0.00 | 5.65 | 5.85 | 5.25 | 0 |
| 1739291220 | 5.65 | 0 | 0.00 | 5.65 | 6 | 5.25 | 316197 |
| 1739202480 | 5.65 | 0.35 | 6.60 | 5.3 | 5.75 | 5 | 1400000 |
| 1738937700 | 5.3 | 0.5 | 10.42 | 5 | 5.75 | 4.75 | 600321 |
| 1738855980 | 4.8 | 0.05 | 1.05 | 4.75 | 5.75 | 4.65 | 150000 |
| 1738772880 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4.65 | 0 |
| 1738686480 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4.65 | 0 |
| 1738596900 | 4.75 | -0.05 | -1.04 | 4.75 | 5.75 | 4.6 | 63038 |
| 1738337520 | 4.8 | 0 | 0.00 | 4.8 | 5.75 | 4.75 | 139530 |
| 1738254840 | 4.8 | 0 | 0.00 | 4.85 | 5.75 | 4.8 | 40694 |
| 1738165140 | 4.8 | -0.1 | -2.04 | 4.95 | 5.75 | 4.8 | 447500 |
| 1738078980 | 4.9 | -1.2 | -19.67 | 5.25 | 5.75 | 4.8 | 821904 |
| 1737975300 | 6.1 | -0.25 | -3.94 | 6.45 | 6.6 | 5.25 | 1646232 |
| 1737735960 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1737649680 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1737563340 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737476940 | 6.35 | 0 | 0.00 | 6.35 | 6.5 | 5.75 | 85134 |
| 1737390480 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 242534 |
| 1737131340 | 6.35 | 0 | 0.00 | 6.35 | 6.45 | 6.25 | 16178 |
| 1737044940 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 65866 |
| 1736955300 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1736869080 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1736782500 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1736524020 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 157728 |
| 1736439600 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 2676 |
| 1736353620 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 100000 |
| 1736264400 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1736180880 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1735918500 | 6.35 | -0.1 | -1.55 | 6.45 | 6.6 | 5.75 | 84753 |
| 1735832160 | 6.45 | 0 | 0.00 | 6.45 | 6.6 | 5.75 | 0 |
| 1735662660 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1735576260 | 6.45 | 0 | 0.00 | 6.45 | 6.6 | 5.75 | 250677 |
| 1735313700 | 6.45 | 0 | 0.00 | 6.45 | 6.6 | 5.75 | 16170 |
| 1735057680 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734971280 | 6.45 | -0.05 | -0.77 | 6.5 | 6.65 | 5.75 | 532654 |
| 1734712200 | 6.5 | 0 | 0.00 | 6.5 | 6.65 | 5.75 | 335386 |
| 1734622440 | 6.5 | 0 | 0.00 | 6.45 | 6.6 | 5.75 | 24688 |
| 1734536340 | 6.5 | -0.05 | -0.76 | 6.55 | 6.65 | 5.75 | 28241 |
| 1734449880 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 150000 |
| 1734366420 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 0 |
| 1734104460 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 5000 |
| 1734020880 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 5000 |
| 1733931060 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 312524 |
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
