Premium
ProDex Inc (PDEX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 3.20512820513 | 34.32 | 36.35 | 32.12 | 20654 | 34.43614995 | CS |
| 4 | -8.55 | -19.4450761883 | 43.97 | 46.62 | 32.12 | 33145 | 38.28186446 | CS |
| 12 | -7.77 | -17.9902755267 | 43.19 | 59.6 | 32.12 | 30766 | 45.73466698 | CS |
| 26 | 17.1199 | 93.5508549134 | 18.3001 | 59.6 | 18.3001 | 30364 | 38.98341173 | CS |
| 52 | 17.67 | 99.5492957746 | 17.75 | 59.6 | 16.18 | 18741 | 35.08552568 | CS |
| 156 | 14.17 | 66.6823529412 | 21.25 | 59.6 | 12.4 | 10153 | 28.10565067 | CS |
| 260 | 16.09 | 83.2384893947 | 19.33 | 59.6 | 12.4 | 14646 | 28.00038053 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 35.42 | 0.86 | 2.49 | 34.35 | 36.35 | 34.35 | 13261 |
| 1739489700 | 34.56 | 0.05 | 0.16 | 34.21 | 35.526 | 33.84 | 6214 |
| 1739403300 | 34.505 | -1.29 | -3.59 | 34.91 | 35.7899 | 33.96 | 14943 |
| 1739316900 | 35.79 | 2.54 | 7.64 | 32.7 | 36.08 | 32.119999 | 34623 |
| 1739230500 | 33.25 | -0.34 | -1.01 | 33.159999 | 35.8367 | 32.46 | 24968 |
| 1738971300 | 33.59 | -0.75 | -2.18 | 34.32 | 35.1399 | 33.33 | 22522 |
| 1738884900 | 34.34 | 1.87 | 5.76 | 33.09 | 35.2 | 32.439999 | 29150 |
| 1738798500 | 32.47 | -1.87 | -5.45 | 34.65 | 35.015 | 32.189999 | 49756 |
| 1738712100 | 34.34 | -0.96 | -2.72 | 35.44 | 35.96 | 34.13 | 24176 |
| 1738625700 | 35.3 | -2.67 | -7.03 | 36.51 | 37.25 | 34.63 | 45466 |
| 1738366500 | 37.97 | -4.98 | -11.59 | 43.07 | 44 | 36.67 | 98270 |
| 1738280100 | 42.95 | -0.31 | -0.72 | 43.18 | 45.27 | 42.1 | 32189 |
| 1738193700 | 43.26 | 1.47 | 3.52 | 41.61 | 44.545 | 41.61 | 41529 |
| 1738107300 | 41.79 | 0.52 | 1.26 | 40.79 | 42 | 40.5571 | 20432 |
| 1738020900 | 41.27 | 0.61 | 1.50 | 40 | 42.25 | 39.47 | 42601 |
| 1737761700 | 40.66 | -0.99 | -2.38 | 41.86 | 41.95 | 40.3 | 23534 |
| 1737675300 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1737588900 | 41.65 | -2.67 | -6.02 | 44.5 | 44.5 | 41.52 | 26539 |
| 1737502500 | 44.32 | -0.03 | -0.07 | 44.4 | 46.62 | 43.48 | 28157 |
| 1737156900 | 44.35 | 0.02 | 0.05 | 43.97 | 45.5 | 43.5 | 31542 |
| 1737070500 | 44.33 | -0.97 | -2.14 | 44.44 | 44.9 | 43.75 | 19171 |
| 1736984100 | 45.3 | 0.3 | 0.67 | 44.58 | 45.35 | 44.35 | 12904 |
| 1736897700 | 45 | -1.74 | -3.72 | 46.33 | 46.4 | 44.39 | 15511 |
| 1736811300 | 46.74 | -0.23 | -0.49 | 46.12 | 47.1 | 45.14 | 19066 |
| 1736552100 | 46.97 | -2.73 | -5.49 | 47.74 | 49.75 | 46.1694 | 25414 |
| 1736379300 | 49.7 | -2.3 | -4.42 | 50.3001 | 52.8499 | 49.24 | 32455 |
| 1736292900 | 52 | -5.78 | -10.00 | 58.36 | 58.36 | 50.45 | 32641 |
| 1736206500 | 57.78 | 10.79 | 22.96 | 50.09 | 59.6 | 50.09 | 67188 |
| 1735947300 | 46.99 | 0.63 | 1.36 | 46.55 | 46.99 | 45.62 | 16108 |
| 1735860900 | 46.36 | -0.39 | -0.83 | 48.255 | 48.255 | 46.12 | 26576 |
| 1735688100 | 46.75 | 0.84 | 1.83 | 46 | 46.98 | 44.55 | 10224 |
| 1735601700 | 45.91 | -3.39 | -6.88 | 48.98 | 48.98 | 44.53 | 19149 |
| 1735342500 | 49.3 | -0.41 | -0.82 | 48.7 | 50.1 | 48.31 | 8140 |
| 1735256100 | 49.71 | 1.58 | 3.28 | 47.4 | 50.1618 | 47.4 | 17475 |
| 1735077840 | 48.13 | 2.23 | 4.86 | 45.39 | 48.13 | 45.39 | 10613 |
| 1734996900 | 45.9 | -2.84 | -5.83 | 48.19 | 48.19 | 45.9 | 8671 |
| 1734737700 | 48.74 | 2.39 | 5.16 | 45.75 | 48.81 | 45.75 | 63630 |
| 1734651300 | 46.35 | 0.62 | 1.36 | 46.15 | 46.78 | 42.56 | 17064 |
| 1734564900 | 45.73 | -2.72 | -5.61 | 48.5 | 49.68 | 45.33 | 45881 |
| 1734478500 | 48.45 | -0.03 | -0.06 | 45 | 48.45 | 45 | 7629 |
| 1734392100 | 48.48 | -0.96 | -1.94 | 49.84 | 49.85 | 48.4224 | 10318 |
| 1734132900 | 49.44 | -0.32 | -0.64 | 48.1 | 49.44 | 47.59 | 8911 |
| 1734046500 | 49.76 | 1.57 | 3.26 | 49.75 | 50.23 | 48.56 | 18048 |
| 1733960100 | 48.19 | -1.51 | -3.04 | 49.05 | 49.2 | 46.845 | 11012 |
| 1733873700 | 49.7 | 2.38 | 5.03 | 47.8 | 50.5651 | 47.6496 | 24837 |
| 1733787300 | 47.32 | -6.45 | -12.00 | 53.58 | 53.58 | 45.96 | 53045 |
| 1733528100 | 53.77 | -0.02 | -0.04 | 52.58 | 54.84 | 50.5 | 46882 |
| 1733441700 | 53.79 | 3.09 | 6.09 | 51.05 | 54.35 | 51.05 | 43356 |
| 1733355300 | 50.7 | -3.12 | -5.80 | 53.21 | 54.24 | 50.5 | 55761 |
| 1733268900 | 53.82 | 4.81 | 9.81 | 49.39 | 54.005 | 45.92 | 69769 |
| 1733182500 | 49.01 | -1.99 | -3.90 | 50.68 | 51.0761 | 48.01 | 58204 |
| 1732917840 | 51 | 0.01 | 0.02 | 50.99 | 51.94 | 48.82 | 25501 |
| 1732750500 | 50.99 | 0.74 | 1.47 | 50.36 | 51.98 | 49.0518 | 56529 |
| 1732664100 | 50.25 | 1.25 | 2.55 | 48.53 | 50.4 | 47.57 | 49841 |
| 1732577700 | 49 | 2.25 | 4.81 | 46.56 | 49.02 | 45.249 | 37080 |
| 1732318500 | 46.75 | 4.42 | 10.44 | 43.19 | 47 | 43.19 | 20163 |
| 1732232100 | 42.33 | -5.3 | -11.13 | 45.1 | 47 | 42.07 | 37867 |
| 1732145700 | 47.63 | 2.42 | 5.35 | 44.95 | 47.63 | 44.95 | 17456 |
| 1732059300 | 45.21 | 3.25 | 7.75 | 42 | 46.11 | 42 | 19141 |
| 1731972900 | 41.96 | -4.15 | -9.00 | 45.5 | 45.5 | 41.39 | 42312 |
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
