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 | -0.3499 | -0.815617715618 | 42.9 | 43.96 | 42.5501 | 662 | 42.97646386 | CS |
| 4 | -1.8999 | -4.27424071991 | 44.45 | 45.99 | 42.5501 | 665 | 44.53342998 | CS |
| 12 | 1.8301 | 4.49435166994 | 40.72 | 45.99 | 39 | 1512 | 41.66094055 | CS |
| 26 | -1.4299 | -3.25125056844 | 43.98 | 53 | 38.3 | 2211 | 43.3114799 | CS |
| 52 | -7.7799 | -15.4577786608 | 50.33 | 53.5899 | 38.3 | 1664 | 44.30352509 | CS |
| 156 | 5.1801 | 13.8616537329 | 37.37 | 57.4 | 35.5 | 1919 | 44.90991459 | CS |
| 260 | 0.7901 | 1.89200191571 | 41.76 | 57.4 | 30.53 | 2905 | 41.78292608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 42.5501 | 0 | 0.00 | 42.56 | 43.96 | 42.5501 | 96 |
| 1782772500 | 42.5501 | -0.42 | -0.97 | 42.97 | 43.275 | 42.5501 | 367 |
| 1782513300 | 42.968 | 0.17 | 0.39 | 42.8 | 42.968 | 42.8 | 414 |
| 1782426900 | 42.8 | -0.3 | -0.70 | 43.334 | 43.334 | 42.8 | 333 |
| 1782340500 | 43.1 | -0.3 | -0.69 | 42.9 | 43.3999 | 42.8001 | 2102 |
| 1782254100 | 43.4 | 0 | 0.00 | 42.8 | 43.4 | 42.8 | 21 |
| 1782167700 | 43.4 | -0.45 | -1.03 | 43.65 | 43.65 | 43.4 | 361 |
| 1781822100 | 43.8536 | 0 | 0.00 | 43.71 | 43.8536 | 43.71 | 1 |
| 1781735700 | 43.8536 | 0 | 0.00 | 43.74 | 43.8536 | 43.74 | 28 |
| 1781649300 | 43.8536 | 0 | 0.00 | 43.4 | 43.8536 | 43.4 | 89 |
| 1781562900 | 43.8536 | 0 | 0.00 | 43.98 | 43.98 | 43.8536 | 125 |
| 1781303700 | 43.8536 | 0 | 0.00 | 43.12 | 43.8536 | 43.12 | 49 |
| 1781217300 | 43.8536 | 0.45 | 1.05 | 43.58 | 43.8536 | 43.4 | 639 |
| 1781130900 | 43.4 | -0.81 | -1.82 | 42.81 | 43.4 | 42.8 | 602 |
| 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 | 367 |
| 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 |
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.
