Premium
PhenixFIN Corporation (PFX)
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 | -0.785 | -1.74483218493 | 44.99 | 45.99 | 43.06 | 2247 | 45.30719023 | CS |
| 4 | 4.375 | 10.9841827768 | 39.83 | 45.99 | 39 | 3411 | 41.77551215 | CS |
| 12 | 2.215 | 5.27506549178 | 41.99 | 45.99 | 38.3 | 1622 | 41.36979228 | CS |
| 26 | 1.285 | 2.99394221808 | 42.92 | 53 | 38.3 | 2346 | 43.40302314 | CS |
| 52 | -5.055 | -10.2618757613 | 49.26 | 53.5899 | 38.3 | 1772 | 44.69356905 | CS |
| 156 | 10.955 | 32.9473684211 | 33.25 | 57.4 | 33.25 | 1968 | 44.69088656 | CS |
| 260 | 2.155 | 5.12485136742 | 42.05 | 57.4 | 30.53 | 2981 | 41.77312689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 44.205 | 0 | 0.00 | 43.595 | 44.205 | 43.595 | 6 |
| 1780958100 | 44.205 | -1.3 | -2.85 | 44.88 | 44.88 | 44.205 | 195 |
| 1780698900 | 45.5 | 0 | 0.00 | 45.25 | 45.5 | 45.25 | 142 |
| 1780612500 | 45.5 | 0 | 0.00 | 45.99 | 45.99 | 45.5 | 167 |
| 1780526100 | 45.5 | 0.5 | 1.11 | 44.45 | 45.5 | 44.3992 | 6903 |
| 1780439700 | 45 | 0.01 | 0.02 | 44.99 | 45 | 44.49 | 3827 |
| 1780353300 | 44.99 | 2.98 | 7.09 | 42 | 44.99 | 41.2 | 3535 |
| 1780094100 | 42.01 | -1.02 | -2.36 | 42.67 | 42.67 | 42.01 | 385 |
| 1780007700 | 43.025 | -0.98 | -2.22 | 44.98 | 44.98 | 43.025 | 242 |
| 1779921300 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 43.95 | 317 |
| 1779834900 | 44.5 | 0 | 0.00 | 44 | 44.5 | 44 | 287 |
| 1779489300 | 44.5 | 0 | 0.00 | 44 | 44.5 | 44 | 212 |
| 1779402900 | 44.5 | 0.92 | 2.11 | 44 | 44.5 | 44 | 697 |
| 1779316500 | 43.58 | 3.07 | 7.58 | 41.47 | 43.58 | 41.47 | 764 |
| 1779230100 | 40.5101 | 0 | 0.00 | 41 | 41 | 40.5101 | 60 |
| 1779143700 | 40.5101 | -1.11 | -2.67 | 40.51 | 42 | 40.51 | 816 |
| 1778884500 | 41.62 | 2.12 | 5.37 | 40.92 | 41.62 | 39.94 | 1463 |
| 1778798100 | 39.5 | 0.49 | 1.26 | 39.01 | 40 | 39.01 | 363 |
| 1778711700 | 39.01 | -1.57 | -3.86 | 39.5 | 39.72 | 39.01 | 816 |
| 1778625300 | 40.575 | 0.45 | 1.12 | 39.83 | 41.63 | 39 | 43610 |
| 1778538900 | 40.125 | -0.32 | -0.78 | 40.32 | 40.64 | 39.92 | 1792 |
| 1778279700 | 40.44 | -0.28 | -0.68 | 40.69 | 41.4895 | 39.35 | 1406 |
| 1778193300 | 40.715 | 0 | 0.00 | 40.715 | 40.715 | 40.715 | 40 |
| 1778106900 | 40.715 | 0 | 0.00 | 40.05 | 40.715 | 40.05 | 19 |
| 1778020500 | 40.715 | 0.91 | 2.30 | 40.12 | 40.715 | 39.8 | 1283 |
| 1777934100 | 39.8001 | -1.08 | -2.64 | 39.95 | 39.99 | 39.8001 | 313 |
| 1777674900 | 40.8799 | 0.16 | 0.39 | 39.8 | 40.8799 | 39.8 | 521 |
| 1777588500 | 40.72 | 0 | 0.00 | 39.99 | 40.73 | 39.99 | 183 |
| 1777502100 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 41 |
| 1777415700 | 40.72 | 0.91 | 2.29 | 39.8 | 40.72 | 39.8 | 479 |
| 1777329300 | 39.81 | 0 | 0.00 | 39.8 | 39.81 | 39.8 | 275 |
| 1777070100 | 39.81 | 0.31 | 0.78 | 39.96 | 39.96 | 39.81 | 151 |
| 1776983700 | 39.5 | 0 | 0.00 | 40.7 | 40.7 | 39.5 | 34 |
| 1776897300 | 39.5 | -0.5 | -1.25 | 39.5 | 39.5 | 39.5 | 148 |
| 1776810900 | 40 | -1.01 | -2.45 | 40.93 | 40.93 | 40 | 1335 |
| 1776724500 | 41.005 | 0 | 0.00 | 40.86 | 41.005 | 40.86 | 159 |
| 1776465300 | 41.005 | -0.5 | -1.19 | 41.04 | 42.5399 | 40.83 | 1288 |
| 1776378900 | 41.5 | 0 | 0.00 | 40 | 41.5 | 40 | 310 |
| 1776292500 | 41.5 | 0 | 0.00 | 40.93 | 41.5 | 40.93 | 364 |
| 1776206100 | 41.5 | 0 | 0.00 | 39.52 | 41.5 | 39.52 | 408 |
| 1776119700 | 41.5 | 0 | 0.00 | 40.08 | 41.5 | 40.08 | 544 |
| 1775860500 | 41.5 | 0.42 | 1.02 | 39.26 | 41.5 | 39.26 | 667 |
| 1775774100 | 41.08 | 0 | 0.00 | 40.93 | 41.08 | 40.93 | 209 |
| 1775687700 | 41.08 | 0.36 | 0.89 | 40.72 | 42 | 40.2 | 5716 |
| 1775601300 | 40.7174 | 0 | 0.00 | 40.59 | 40.7174 | 39.65 | 276 |
| 1775514900 | 40.7174 | 2.42 | 6.31 | 38.31 | 40.7174 | 38.31 | 1470 |
| 1775169300 | 38.3 | -0.76 | -1.95 | 39 | 39.05 | 38.3 | 1286 |
| 1775082900 | 39.06 | 0 | 0.00 | 39.16 | 39.16 | 39.06 | 26 |
| 1774996500 | 39.06 | -1.52 | -3.73 | 39.88 | 39.88 | 39.06 | 542 |
| 1774910100 | 40.575 | 1.06 | 2.67 | 38.475 | 40.575 | 38.475 | 679 |
| 1774650900 | 39.52 | 0 | 0.00 | 39.54 | 39.54 | 39.52 | 152 |
| 1774564500 | 39.52 | 0 | 0.00 | 40 | 40 | 39.52 | 212 |
| 1774478100 | 39.52 | -0.48 | -1.20 | 40.19 | 40.19 | 39.44 | 526 |
| 1774391700 | 40 | 0 | 0.00 | 40 | 40.15 | 40 | 459 |
| 1774305300 | 40 | -0.08 | -0.20 | 40.2 | 41.27 | 40 | 2097 |
| 1774046100 | 40.0801 | 0.08 | 0.20 | 40 | 40.67 | 39.15 | 1096 |
| 1773959700 | 40 | -1.27 | -3.08 | 40.57 | 40.57 | 40 | 1774 |
| 1773873300 | 41.27 | -1.23 | -2.89 | 41.63 | 41.63 | 41.27 | 638 |
| 1773786900 | 42.5 | 0 | 0.00 | 41.99 | 42.5 | 41.99 | 227 |
| 1773700500 | 42.5 | 0.88 | 2.10 | 40.93 | 42.5 | 40.4901 | 3819 |
| 1773441300 | 41.625 | -0.37 | -0.88 | 41.04 | 41.625 | 41.04 | 2865 |
| 1773354900 | 41.995 | 0.82 | 2.00 | 41.2 | 41.995 | 40.11 | 3660 |
| 1773268500 | 41.17 | -1.03 | -2.45 | 41.25 | 41.25 | 41.145 | 1169 |
| 1773182100 | 42.2036 | 1.6 | 3.95 | 40 | 42.55 | 40 | 3968 |
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.
