Premium
PreveCeutical Medical Inc (PREV)
CSE
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 | -0.005 | -16.6666666667 | 0.03 | 0.03 | 0.025 | 56333 | 0.025 | CS |
| 4 | 0 | 0 | 0.025 | 0.035 | 0.02 | 110646 | 0.02506639 | CS |
| 12 | 0.005 | 25 | 0.02 | 0.045 | 0.015 | 164297 | 0.02681932 | CS |
| 26 | 0.01 | 66.6666666667 | 0.015 | 0.045 | 0.015 | 145889 | 0.02246524 | CS |
| 52 | 0 | 0 | 0.025 | 0.045 | 0.015 | 152210 | 0.02291773 | CS |
| 156 | 0 | 0 | 0.025 | 0.045 | 0.015 | 150200 | 0.02544219 | CS |
| 260 | 0 | 0 | 0.025 | 0.1 | 0.01 | 380586 | 0.03910182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739484300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739397900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 101366 |
| 1739311500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3700 |
| 1739225100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 101600 |
| 1738965900 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 75000 |
| 1738879500 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 2500 |
| 1738793100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 24000 |
| 1738706700 | 0.025 | -0.005 | -16.67 | 0.03 | 0.035 | 0.025 | 794120 |
| 1738620300 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 5382 |
| 1738361100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 900 |
| 1738274700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 9000 |
| 1738188300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 370000 |
| 1738101900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 94000 |
| 1738015500 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 94000 |
| 1737756300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 81000 |
| 1737669900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 12000 |
| 1737583500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20950 |
| 1737497100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 117150 |
| 1737410700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 156000 |
| 1737151500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 150243 |
| 1737065100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 618900 |
| 1736978700 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 562245 |
| 1736892300 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 998113 |
| 1736805900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 371474 |
| 1736546700 | 0.035 | 0.005 | 16.67 | 0.045 | 0.045 | 0.035 | 1706027 |
| 1736460300 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 179000 |
| 1736373900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 112600 |
| 1736287500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 500 |
| 1736201100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 63401 |
| 1735941900 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 108000 |
| 1735855500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1735682700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1735596300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 266500 |
| 1735337100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 373500 |
| 1735077900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 290 |
| 1734991500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 60000 |
| 1734732300 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 187000 |
| 1734645900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 59000 |
| 1734559500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734473100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734386700 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 100000 |
| 1734127500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 12000 |
| 1734041100 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 46000 |
| 1733954700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733868300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 321135 |
| 1733781900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 183000 |
| 1733522700 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 155000 |
| 1733436300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 11000 |
| 1733349900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 69000 |
| 1733263500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 307000 |
| 1733177100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1732917900 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 82600 |
| 1732831500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20000 |
| 1732745100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732658700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 7000 |
| 1732572300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 7000 |
| 1732313100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50750 |
| 1732226700 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.015 | 307000 |
| 1732140300 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 7250 |
| 1732053900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 103000 |
| 1731967500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 317640 |
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
