Premium
ProDex Inc (PDEX)
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 | 1.09 | 1.77206958218 | 61.51 | 64.55 | 55.29 | 64819 | 60.60253262 | CS |
| 4 | -2.65 | -4.06130268199 | 65.25 | 68.34 | 55.29 | 80699 | 62.77969405 | CS |
| 12 | 11.7 | 22.9862475442 | 50.9 | 68.9899 | 43.27 | 48410 | 61.13100631 | CS |
| 26 | 23.88 | 61.673553719 | 38.72 | 68.9899 | 37.07 | 36317 | 54.58326016 | CS |
| 52 | 14.77 | 30.8802007109 | 47.83 | 68.9899 | 23.47 | 41266 | 44.58665267 | CS |
| 156 | 44.32 | 242.450765864 | 18.28 | 70.2599 | 14.51 | 27564 | 42.14456804 | CS |
| 260 | 31.5 | 101.286173633 | 31.1 | 70.2599 | 12.4 | 19808 | 38.58436306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 61.33 | -1.41 | -2.25 | 62.55 | 64.55 | 60.92 | 59922 |
| 1782945300 | 62.74 | 4.19 | 7.16 | 58.41 | 63.31 | 58.25 | 90220 |
| 1782858900 | 58.55 | 0.15 | 0.27 | 58.72 | 59.1 | 56.06 | 28910 |
| 1782772500 | 58.395 | -3.08 | -5.00 | 61.51 | 62.345 | 55.29 | 80223 |
| 1782513300 | 61.47 | -3.84 | -5.88 | 65.53 | 67.8 | 58.95 | 114958 |
| 1782426900 | 65.31 | 0.59 | 0.91 | 65.129999 | 66.33 | 63.3165 | 57776 |
| 1782340500 | 64.72 | 1.33 | 2.10 | 63.39 | 67 | 63.39 | 110590 |
| 1782254100 | 63.39 | -1.01 | -1.57 | 63.87 | 65.45 | 62.67 | 80448 |
| 1782167700 | 64.4 | 0.03 | 0.05 | 64.37 | 64.935 | 61 | 125264 |
| 1781822100 | 64.37 | 3.91 | 6.47 | 61.2 | 64.465 | 60.325 | 43409 |
| 1781735700 | 60.46 | -1.86 | -2.98 | 62.6 | 63.7 | 59.99 | 61332 |
| 1781649300 | 62.32 | -1.4 | -2.20 | 63.88 | 64.84 | 61.82 | 170206 |
| 1781562900 | 63.72 | 1.52 | 2.44 | 63.13 | 63.77 | 60.38 | 69109 |
| 1781303700 | 62.2 | -0.72 | -1.14 | 62.92 | 64 | 60.84 | 99839 |
| 1781217300 | 62.92 | 0.94 | 1.52 | 61.98 | 63.005 | 59.06 | 70365 |
| 1781130900 | 61.98 | -3.02 | -4.65 | 65.69 | 66.2 | 61 | 61316 |
| 1781044500 | 65 | 0 | 0.00 | 65.099999 | 67.65 | 63.85 | 75455 |
| 1780958100 | 65 | -0.21 | -0.32 | 65.25 | 68.34 | 63.81 | 53241 |
| 1780698900 | 65.209999 | -1.79 | -2.67 | 66.08 | 67.775 | 65.209999 | 67044 |
| 1780612500 | 67 | 1.83 | 2.81 | 65.91 | 68.34 | 65.83 | 59334 |
| 1780526100 | 65.17 | -1.58 | -2.37 | 66.709999 | 67.555 | 64.75 | 66898 |
| 1780439700 | 66.75 | -0.18 | -0.27 | 67.2 | 68.9899 | 66.65 | 57950 |
| 1780353300 | 66.93 | 2.16 | 3.33 | 64.819999 | 67.6687 | 64.065 | 28472 |
| 1780094100 | 64.769999 | -2.73 | -4.04 | 67.5 | 68.395 | 64.769999 | 41037 |
| 1780007700 | 67.5 | 2.92 | 4.52 | 64.245 | 68.26 | 64.245 | 47252 |
| 1779921300 | 64.58 | -0.57 | -0.87 | 65.09 | 66.75 | 63.01 | 31897 |
| 1779834900 | 65.15 | 1.63 | 2.57 | 64.069999 | 65.875 | 63.67 | 55408 |
| 1779489300 | 63.52 | 0.91 | 1.45 | 63.12 | 64.688599 | 61.8 | 58570 |
| 1779402900 | 62.61 | -0.86 | -1.35 | 63.45 | 64.349999 | 61.65 | 54771 |
| 1779316500 | 63.47 | 2.69 | 4.43 | 61 | 63.9237 | 60.5 | 33252 |
| 1779230100 | 60.78 | 1.62 | 2.74 | 58.97 | 62.15 | 58.6899 | 23164 |
| 1779143700 | 59.16 | -0.11 | -0.19 | 59.01 | 60.9 | 58 | 51878 |
| 1778884500 | 59.27 | 0.62 | 1.06 | 57.73 | 60.46 | 57.73 | 18274 |
| 1778798100 | 58.65 | 1.21 | 2.11 | 57.64 | 59.31 | 57.32 | 21678 |
| 1778711700 | 57.44 | 0.94 | 1.66 | 56.5 | 58.49 | 56.21 | 18165 |
| 1778625300 | 56.5 | -0.01 | -0.02 | 57.2 | 60.565 | 56.5 | 39575 |
| 1778538900 | 56.51 | -2.76 | -4.66 | 58.91 | 59.25 | 56.51 | 37352 |
| 1778279700 | 59.27 | 1.85 | 3.22 | 57.78 | 61.62 | 57.78 | 16078 |
| 1778193300 | 57.42 | -1.08 | -1.85 | 58.99 | 59.16 | 57.3748 | 27090 |
| 1778106900 | 58.5 | 2.5 | 4.46 | 56.15 | 59.215 | 55.73 | 24737 |
| 1778020500 | 56 | 4.77 | 9.31 | 51.16 | 57.171 | 50.585 | 39339 |
| 1777934100 | 51.23 | 2.87 | 5.93 | 48.36 | 52.23 | 48.36 | 21969 |
| 1777674900 | 48.36 | -1.78 | -3.55 | 49.07 | 49.2785 | 43.27 | 52293 |
| 1777588500 | 50.14 | 0.3 | 0.60 | 49.39 | 51.2 | 48.94 | 20271 |
| 1777502100 | 49.84 | -1.67 | -3.24 | 51.13 | 51.77 | 49.13 | 23595 |
| 1777415700 | 51.51 | -0.45 | -0.87 | 51.97 | 52.275 | 50.94 | 15465 |
| 1777329300 | 51.96 | -0.14 | -0.27 | 52.07 | 52.53 | 51.18 | 14268 |
| 1777070100 | 52.1 | 1.14 | 2.24 | 50.52 | 52.3599 | 48.99 | 27063 |
| 1776983700 | 50.96 | 0.2 | 0.39 | 51.44 | 51.71 | 50 | 33452 |
| 1776897300 | 50.76 | 0.02 | 0.04 | 51.16 | 53.16 | 49.7 | 32322 |
| 1776810900 | 50.74 | -2.56 | -4.80 | 53.09 | 53.8575 | 50.16 | 19793 |
| 1776724500 | 53.3 | -0.1 | -0.19 | 53.71 | 55.615 | 52.685 | 30632 |
| 1776465300 | 53.4 | 0.8 | 1.52 | 53.03 | 53.99 | 52.549 | 30435 |
| 1776378900 | 52.6 | 1.34 | 2.61 | 51.25 | 53.18 | 51.21 | 17599 |
| 1776292500 | 51.26 | -1.51 | -2.86 | 52.24 | 53 | 50.54 | 17351 |
| 1776206100 | 52.77 | 0.37 | 0.71 | 52.75 | 53.095 | 50.91 | 18882 |
| 1776119700 | 52.4 | 0.92 | 1.79 | 50.9 | 52.45 | 50.9 | 12199 |
| 1775860500 | 51.48 | 0.61 | 1.20 | 50.83 | 51.48 | 49.695 | 17006 |
| 1775774100 | 50.87 | 1.9 | 3.88 | 49.2 | 50.96 | 48.69 | 18060 |
| 1775687700 | 48.97 | -0.81 | -1.63 | 51 | 51 | 48.16 | 31149 |
| 1775601300 | 49.78 | 1.25 | 2.58 | 48.72 | 50.03 | 48.72 | 29517 |
| 1775514900 | 48.53 | -3.14 | -6.08 | 51.55 | 52.6 | 48.53 | 29087 |
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.
