Premium
Profire Energy Inc (PFIE)
NASDAQ
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 | 0 | 2.545 | 2.545 | 2.545 | 0 | 0 | CS |
| 4 | 0.005 | 0.196850393701 | 2.54 | 2.56 | 2.54 | 34987 | 2.54534668 | CS |
| 12 | 0.045 | 1.8 | 2.5 | 2.56 | 2.5 | 322936 | 2.52412504 | CS |
| 26 | 0.945 | 59.0625 | 1.6 | 2.56 | 1.36 | 477605 | 2.36525325 | CS |
| 52 | 0.955 | 60.0628930818 | 1.59 | 2.56 | 1.33 | 339769 | 2.1369144 | CS |
| 156 | 1.475 | 137.85046729 | 1.07 | 3.2899 | 0.8498 | 273911 | 2.01760341 | CS |
| 260 | 1.165 | 84.4202898551 | 1.38 | 3.2899 | 0.6248 | 232949 | 1.74552954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1737675300 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1737588900 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1737502500 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1737156900 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1737070500 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1736984100 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1736897700 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1736811300 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1736552100 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1736379300 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1736292900 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1736206500 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1735947300 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1735860900 | 2.545 | -0.01 | -0.20 | 2.55 | 2.56 | 2.54 | 167161 |
| 1735688100 | 2.55 | 0.01 | 0.39 | 2.54 | 2.56 | 2.54 | 191831 |
| 1735601700 | 2.54 | -0.01 | -0.20 | 2.54 | 2.55 | 2.54 | 153022 |
| 1735342500 | 2.545 | -0.01 | -0.20 | 2.54 | 2.55 | 2.54 | 94553 |
| 1735256100 | 2.55 | 0.01 | 0.39 | 2.5299999 | 2.55 | 2.5299999 | 1193849 |
| 1735077840 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.54 | 2.525 | 600024 |
| 1734996900 | 2.52 | -0.02 | -0.79 | 2.55 | 2.55 | 2.5099999 | 2040817 |
| 1734737700 | 2.54 | 0 | 0.00 | 2.5299999 | 2.55 | 2.5299999 | 219473 |
| 1734651300 | 2.54 | 0.01 | 0.40 | 2.54 | 2.54 | 2.5299999 | 149438 |
| 1734564900 | 2.5299999 | 0 | 0.00 | 2.54 | 2.54 | 2.5299999 | 211196 |
| 1734478500 | 2.5299999 | -0.02 | -0.78 | 2.54 | 2.548 | 2.5299999 | 158696 |
| 1734392100 | 2.55 | 0.01 | 0.39 | 2.54 | 2.55 | 2.5299999 | 228483 |
| 1734132900 | 2.54 | 0 | 0.00 | 2.55 | 2.55 | 2.54 | 68148 |
| 1734046500 | 2.54 | -0.01 | -0.39 | 2.55 | 2.55 | 2.54 | 267217 |
| 1733960100 | 2.55 | 0.02 | 0.79 | 2.54 | 2.55 | 2.54 | 159123 |
| 1733873700 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.54 | 2.5299999 | 251734 |
| 1733787300 | 2.54 | 0 | 0.00 | 2.54 | 2.55 | 2.5299999 | 898670 |
| 1733528100 | 2.54 | 0 | 0.00 | 2.5299999 | 2.54 | 2.5299999 | 304873 |
| 1733441700 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.54 | 2.5299999 | 40017 |
| 1733355300 | 2.52 | -0.01 | -0.40 | 2.5299999 | 2.54 | 2.52 | 531829 |
| 1733268900 | 2.5299999 | 0.01 | 0.60 | 2.52 | 2.55 | 2.52 | 775148 |
| 1733182500 | 2.515 | -0.01 | -0.20 | 2.5099999 | 2.52 | 2.5099999 | 197938 |
| 1732917840 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 131973 |
| 1732750500 | 2.52 | 0.01 | 0.40 | 2.5099999 | 2.52 | 2.5099999 | 824002 |
| 1732664100 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.5099999 | 472854 |
| 1732577700 | 2.52 | 0.01 | 0.40 | 2.52 | 2.52 | 2.5099999 | 179576 |
| 1732318500 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.5099999 | 210615 |
| 1732232100 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 212829 |
| 1732145700 | 2.52 | 0.01 | 0.40 | 2.52 | 2.52 | 2.5099999 | 206203 |
| 1732059300 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.52 | 2.5099999 | 104609 |
| 1731972900 | 2.52 | 0 | 0.20 | 2.52 | 2.52 | 2.5099999 | 263622 |
| 1731713700 | 2.515 | -0.01 | -0.20 | 2.52 | 2.52 | 2.5099999 | 305117 |
| 1731627300 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.5099999 | 616115 |
| 1731540900 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 653477 |
| 1731454500 | 2.52 | 0 | 0.20 | 2.52 | 2.52 | 2.5099999 | 486954 |
| 1731368100 | 2.515 | 0.01 | 0.40 | 2.5099999 | 2.52 | 2.5002 | 692963 |
| 1731108900 | 2.505 | -0.01 | -0.20 | 2.5099999 | 2.5099999 | 2.5 | 175716 |
| 1731022500 | 2.5099999 | 0 | 0.00 | 2.5 | 2.52 | 2.5 | 1213557 |
| 1730936100 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5 | 953309 |
| 1730849700 | 2.5099999 | 0.01 | 0.30 | 2.5 | 2.5099999 | 2.5 | 362826 |
| 1730763300 | 2.5025 | -0.01 | -0.30 | 2.5099999 | 2.5099999 | 2.5 | 294329 |
| 1730500500 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.5099999 | 2.5 | 569451 |
| 1730414100 | 2.5 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5 | 830105 |
| 1730327700 | 2.5 | 0 | 0.00 | 2.5 | 2.52 | 2.5 | 2388721 |
| 1730241300 | 2.5 | 0.79 | 46.20 | 2.5099999 | 2.52 | 2.5 | 30067697 |
| 1730154900 | 1.71 | -0.03 | -1.72 | 1.72 | 1.75 | 1.65 | 116343 |
| 1729895700 | 1.74 | 0.06 | 3.57 | 1.68 | 1.75 | 1.65 | 109265 |
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
