Premium
Pop Culture Group Company Ltd (CPOP)
NASDAQ
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 | -0.0209 | -19.1743119266 | 0.109 | 0.1166 | 0.0833 | 4829905 | 0.09894473 | CS |
| 4 | -0.2029 | -69.7250859107 | 0.291 | 2.55 | 0.0833 | 39969196 | 0.83763081 | CS |
| 12 | -0.2519 | -74.0882352941 | 0.34 | 2.55 | 0.0833 | 13237440 | 0.83206028 | CS |
| 26 | -0.3619 | -80.4222222222 | 0.45 | 2.55 | 0.0833 | 6223989 | 0.82971153 | CS |
| 52 | -0.4619 | -83.9818181818 | 0.55 | 2.61 | 0.0833 | 4009147 | 0.93746478 | CS |
| 156 | -0.4369 | -83.219047619 | 0.525 | 9.67 | 0.0833 | 1808137 | 1.63331766 | CS |
| 260 | -69.5319 | -99.8734559035 | 69.62 | 70.75 | 0.0833 | 1462706 | 2.30465843 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.0844 | -0.0096 | -10.21 | 0.0915 | 0.095 | 0.0830999 | 2396456 |
| 1782945300 | 0.094 | 0.0008 | 0.86 | 0.0965 | 0.0965 | 0.085 | 2953185 |
| 1782858900 | 0.0932 | -0.0064 | -6.43 | 0.1 | 0.1027 | 0.0921 | 3078184 |
| 1782772500 | 0.0995999 | 0.0071999 | 7.79 | 0.0985 | 0.1166 | 0.0956 | 6515984 |
| 1782513300 | 0.0924 | -0.0136 | -12.83 | 0.099 | 0.103 | 0.0922999 | 3958830 |
| 1782426900 | 0.106 | -0.0045 | -4.07 | 0.109 | 0.1097 | 0.09 | 7645982 |
| 1782340500 | 0.1105 | -0.0119 | -9.72 | 0.1133 | 0.12 | 0.1022 | 7502405 |
| 1782254100 | 0.1224 | 0.0062 | 5.34 | 0.1085 | 0.127 | 0.1031 | 20970663 |
| 1782167700 | 0.1162 | -0.0057 | -4.68 | 0.1103 | 0.1208 | 0.11 | 6755759 |
| 1781822100 | 0.1219 | -0.0181 | -12.93 | 0.13205 | 0.13205 | 0.1115 | 10146427 |
| 1781735700 | 0.14 | -0.0217 | -13.42 | 0.1540999 | 0.1559 | 0.136 | 12001778 |
| 1781649300 | 0.1617 | 0.0017 | 1.06 | 0.1588 | 0.1734 | 0.153 | 21371814 |
| 1781562900 | 0.16 | -0.035 | -17.95 | 0.221 | 0.221 | 0.1535 | 34049017 |
| 1781303700 | 0.195 | -0.855 | -81.43 | 0.1901 | 0.273 | 0.1736 | 97905660 |
| 1781217300 | 1.05 | -0.47 | -30.92 | 1.41 | 1.65 | 0.24 | 119678434 |
| 1781130900 | 1.52 | 1.16 | 322.22 | 0.51 | 2.55 | 0.4099999 | 282077368 |
| 1781044500 | 0.36 | 0.0718 | 24.91 | 0.4214 | 0.84 | 0.3 | 122762299 |
| 1780958100 | 0.2882 | 0.0211 | 7.90 | 0.28 | 0.2882 | 0.2531 | 14776 |
| 1780698900 | 0.2671 | -0.0168 | -5.92 | 0.2796 | 0.2899 | 0.2434 | 19537 |
| 1780612500 | 0.2839 | -0.0012 | -0.42 | 0.291 | 0.3 | 0.2836 | 9261 |
| 1780526100 | 0.2851 | -0.0159 | -5.28 | 0.2849999 | 0.3185 | 0.2801 | 24439 |
| 1780439700 | 0.301 | -0.0196 | -6.11 | 0.291 | 0.3113 | 0.2902 | 4625 |
| 1780353300 | 0.3206 | 0.0117 | 3.79 | 0.2934 | 0.3447 | 0.2839 | 45031 |
| 1780094100 | 0.3089 | 0.015 | 5.10 | 0.3 | 0.3089 | 0.291 | 44665 |
| 1780007700 | 0.2939 | -0.0006 | -0.20 | 0.2731 | 0.3098 | 0.2613 | 240404 |
| 1779921300 | 0.2945 | 0.0634 | 27.43 | 0.2345 | 0.32 | 0.22 | 2008073 |
| 1779834900 | 0.2311 | 0.002 | 0.87 | 0.239 | 0.2405 | 0.2291 | 29278 |
| 1779489300 | 0.2291 | -0.0027 | -1.16 | 0.2385 | 0.25 | 0.2204 | 68228 |
| 1779402900 | 0.2318 | -0.008 | -3.34 | 0.24 | 0.249899 | 0.2204 | 64108 |
| 1779316500 | 0.2398 | 0.0018 | 0.76 | 0.2453 | 0.255 | 0.238 | 36248 |
| 1779230100 | 0.238 | -0.0698 | -22.68 | 0.3076999 | 0.3076999 | 0.2102 | 261973 |
| 1779143700 | 0.3078 | -0.0058 | -1.85 | 0.3096999 | 0.335 | 0.3076999 | 14501 |
| 1778884500 | 0.3136 | -0.0064 | -2.00 | 0.3222999 | 0.3449999 | 0.3101 | 48784 |
| 1778798100 | 0.32 | 0.0174 | 5.75 | 0.3128 | 0.33 | 0.3008 | 131369 |
| 1778711700 | 0.3026 | -0.0204 | -6.32 | 0.3184 | 0.323 | 0.302201 | 51226 |
| 1778625300 | 0.323 | 0.023 | 7.67 | 0.3033 | 0.325 | 0.3033 | 43818 |
| 1778538900 | 0.3 | -0.0021 | -0.70 | 0.31 | 0.31 | 0.3 | 26774 |
| 1778279700 | 0.3021 | -0.0115 | -3.67 | 0.3152 | 0.325 | 0.3021 | 42649 |
| 1778193300 | 0.3136 | -0.0089 | -2.76 | 0.311 | 0.3225 | 0.3006 | 45687 |
| 1778106900 | 0.3225 | 0.0202 | 6.68 | 0.3 | 0.3312 | 0.3 | 46928 |
| 1778020500 | 0.3023 | 0.0023 | 0.77 | 0.3106 | 0.3106 | 0.3 | 11739 |
| 1777934100 | 0.3 | -0.0129 | -4.12 | 0.329 | 0.341999 | 0.3 | 23814 |
| 1777674900 | 0.3129 | 0.0044 | 1.43 | 0.329 | 0.343 | 0.3121 | 15294 |
| 1777588500 | 0.3085 | -0.0125 | -3.89 | 0.326 | 0.326 | 0.305 | 39278 |
| 1777502100 | 0.321 | 0.0059 | 1.87 | 0.311 | 0.34 | 0.311 | 14752 |
| 1777415700 | 0.3151 | -0.0153 | -4.63 | 0.3304 | 0.3449 | 0.315 | 11569 |
| 1777329300 | 0.3304 | -0.0016 | -0.48 | 0.3525 | 0.3526 | 0.320101 | 57789 |
| 1777070100 | 0.332 | -0.0196 | -5.57 | 0.3401 | 0.36755 | 0.3317 | 43325 |
| 1776983700 | 0.3516 | -0.0036 | -1.01 | 0.3558 | 0.3826 | 0.3401 | 13548 |
| 1776897300 | 0.3552 | -0.0018 | -0.50 | 0.3536 | 0.399999 | 0.3402 | 12654 |
| 1776810900 | 0.357 | -0.011 | -2.99 | 0.389 | 0.389 | 0.35 | 43499 |
| 1776724500 | 0.368 | -0.003 | -0.81 | 0.3721999 | 0.4 | 0.351101 | 450923 |
| 1776465300 | 0.371 | 0.0108 | 3.00 | 0.349 | 0.406 | 0.32 | 531458 |
| 1776378900 | 0.3602 | 0.0632 | 21.28 | 0.292 | 0.388 | 0.2801 | 2812467 |
| 1776292500 | 0.297 | -0.0043 | -1.43 | 0.3 | 0.32 | 0.2935 | 102499 |
| 1776206100 | 0.3013 | 0.0118 | 4.08 | 0.29 | 0.3106 | 0.2813 | 96072 |
| 1776119700 | 0.2895 | -0.0072 | -2.43 | 0.3096999 | 0.3096999 | 0.2801 | 55177 |
| 1775860500 | 0.2967 | -0.0123 | -3.98 | 0.3101999 | 0.3133 | 0.293 | 66753 |
| 1775774100 | 0.309 | -0.0167 | -5.13 | 0.34 | 0.3847 | 0.2807 | 675384 |
| 1775687700 | 0.3257 | 0.0037 | 1.15 | 0.33 | 0.33 | 0.302 | 97803 |
| 1775601300 | 0.322 | 0.0195 | 6.45 | 0.305 | 0.334051 | 0.301 | 222628 |
| 1775514900 | 0.3025 | -0.0009 | -0.30 | 0.3 | 0.3068 | 0.3 | 19144 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
