Premium
PhenixFIN Corporation (PFX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 0.957207207207 | 53.28 | 57.4 | 51.87 | 2423 | 53.30098833 | CS |
| 4 | 4.56 | 9.26264472882 | 49.23 | 57.4 | 47 | 3616 | 51.00574327 | CS |
| 12 | 7.16 | 15.3549217242 | 46.63 | 57.4 | 46.63 | 2517 | 50.09846454 | CS |
| 26 | 6.79 | 14.4468085106 | 47 | 57.4 | 44.56 | 1740 | 49.11333335 | CS |
| 52 | 8.3 | 18.2457683007 | 45.49 | 57.4 | 42.5 | 1833 | 47.1276668 | CS |
| 156 | 13.34 | 32.978986403 | 40.45 | 57.4 | 30.53 | 2350 | 41.00465151 | CS |
| 260 | 22.81 | 73.6281471917 | 30.98 | 57.4 | 25.55 | 3994 | 39.30813664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 53.79 | 1.76 | 3.39 | 52.11 | 56.2 | 52.11 | 7580 |
| 1740699300 | 52.0283 | 0.1 | 0.19 | 52.32 | 52.32 | 52.0283 | 652 |
| 1740612900 | 51.93 | -1.07 | -2.02 | 52.76 | 52.76 | 51.87 | 1568 |
| 1740526500 | 53 | 0.02 | 0.04 | 53 | 53 | 52.425 | 762 |
| 1740440100 | 52.98 | -0.22 | -0.42 | 53.28 | 57.4 | 52.98 | 1551 |
| 1740180900 | 53.2033 | 0.07 | 0.14 | 53.07 | 53.2033 | 52.35 | 2316 |
| 1740094500 | 53.1308 | 0.25 | 0.47 | 52.88 | 53.5 | 52.37 | 2192 |
| 1740008100 | 52.88 | 1.78 | 3.48 | 50 | 53 | 50 | 9306 |
| 1739921700 | 51.1 | 1.85 | 3.76 | 48.81 | 51.49 | 48.81 | 17347 |
| 1739576100 | 49.25 | 0.2 | 0.41 | 47 | 49.25 | 47 | 3048 |
| 1739489700 | 49.0506 | -0.09 | -0.18 | 49.36 | 49.89 | 49.0506 | 2395 |
| 1739403300 | 49.14 | 0.77 | 1.59 | 48.41 | 49.32 | 48.41 | 3081 |
| 1739316900 | 48.37 | -0.63 | -1.29 | 48.08 | 49.3499 | 48.04 | 5753 |
| 1739230500 | 49 | 0 | 0.00 | 48.93 | 49 | 48.93 | 359 |
| 1738971300 | 49 | 1.01 | 2.10 | 47.99 | 49.25 | 47.99 | 3399 |
| 1738884900 | 47.99 | -0.34 | -0.70 | 47.99 | 47.99 | 47.99 | 1852 |
| 1738798500 | 48.33 | -1 | -2.03 | 48.5 | 48.5 | 48.33 | 1910 |
| 1738712100 | 49.33 | 0.62 | 1.28 | 49.17 | 49.35 | 49.17 | 1480 |
| 1738625700 | 48.7081 | -0.54 | -1.10 | 49.23 | 49.25 | 48.7081 | 2162 |
| 1738366500 | 49.25 | -0.25 | -0.51 | 49.43 | 49.43 | 49.25 | 247 |
| 1738280100 | 49.5 | -0.2 | -0.40 | 49.2 | 49.9988 | 49.2 | 853 |
| 1738193700 | 49.7 | 0.45 | 0.91 | 48.57 | 49.7 | 48.21 | 848 |
| 1738107300 | 49.25 | 0.45 | 0.92 | 48.68 | 49.25 | 48.68 | 1046 |
| 1738020900 | 48.8 | -0.14 | -0.29 | 48 | 48.9982 | 48 | 3694 |
| 1737761700 | 48.94 | -0.13 | -0.27 | 49.22 | 49.22 | 48.43 | 897 |
| 1737675300 | 49.072 | 0 | 0.00 | 49.072 | 49.072 | 49.072 | 0 |
| 1737588900 | 49.072 | -0.71 | -1.42 | 49.13 | 49.25 | 48.1554 | 2801 |
| 1737502500 | 49.78 | -0.09 | -0.18 | 49.7 | 49.7993 | 49 | 4585 |
| 1737156900 | 49.87 | 1.12 | 2.30 | 48.99 | 49.87 | 48.95 | 1368 |
| 1737070500 | 48.75 | 0 | 0.00 | 48.44 | 48.75 | 48.44 | 196 |
| 1736984100 | 48.75 | -0.6 | -1.22 | 48.85 | 49 | 48.75 | 2546 |
| 1736897700 | 49.35 | 0.35 | 0.71 | 48.95 | 49.5 | 48.95 | 1221 |
| 1736811300 | 49 | -0.25 | -0.51 | 48.49 | 49 | 48.49 | 2542 |
| 1736552100 | 49.2488 | -0.25 | -0.51 | 49.24 | 49.6133 | 49 | 2929 |
| 1736379300 | 49.4999 | -0.25 | -0.51 | 49.02 | 49.6637 | 49.02 | 2781 |
| 1736292900 | 49.7536 | 0.75 | 1.54 | 49.65 | 49.7536 | 49.65 | 714 |
| 1736206500 | 49 | 0 | 0.00 | 49.33 | 49.75 | 49 | 247 |
| 1735947300 | 49 | -1.08 | -2.16 | 50.17 | 50.17 | 49 | 286 |
| 1735860900 | 50.08 | -0.56 | -1.11 | 50.08 | 50.08 | 49.7 | 370 |
| 1735688100 | 50.6415 | 1.3 | 2.63 | 49 | 50.6415 | 49 | 2309 |
| 1735601700 | 49.346 | -0.99 | -1.96 | 50 | 50.797 | 48.8794 | 1289 |
| 1735342500 | 50.3323 | -0.56 | -1.10 | 50.58 | 50.58 | 50.3323 | 1077 |
| 1735256100 | 50.89 | 0 | 0.00 | 50.98 | 50.98 | 50.89 | 207 |
| 1735077840 | 50.89 | 0.09 | 0.18 | 51.23 | 51.23 | 50.01 | 2440 |
| 1734996900 | 50.8 | 1.1 | 2.21 | 49.68 | 52.97 | 49.68 | 2421 |
| 1734737700 | 49.7 | 0.3 | 0.61 | 49.4364 | 49.88 | 49.25 | 2239 |
| 1734651300 | 49.4 | 0.71 | 1.46 | 48.7 | 49.4 | 48.7 | 1997 |
| 1734564900 | 48.69 | 0.32 | 0.66 | 48.5 | 48.9499 | 47.6101 | 16101 |
| 1734478500 | 48.3701 | 0.55 | 1.14 | 47.26 | 48.3701 | 47.26 | 1949 |
| 1734392100 | 47.825 | -0.08 | -0.16 | 47.78 | 47.825 | 47.21 | 636 |
| 1734132900 | 47.9 | 0.7 | 1.48 | 47.22 | 47.9 | 47.22 | 1470 |
| 1734046500 | 47.2 | 0.2 | 0.43 | 46.99 | 47.2 | 46.97 | 1519 |
| 1733960100 | 47.0001 | -0.23 | -0.50 | 47.0001 | 47.0001 | 47.0001 | 455 |
| 1733873700 | 47.2347 | 0.6 | 1.30 | 48.79 | 48.79 | 47.2347 | 369 |
| 1733787300 | 46.63 | -0.4 | -0.85 | 46.63 | 46.63 | 46.63 | 567 |
| 1733528100 | 47.03 | -0.97 | -2.02 | 48.09 | 48.5953 | 46.27 | 10114 |
| 1733441700 | 48 | 0 | 0.00 | 48.1 | 48.1 | 48 | 449 |
| 1733355300 | 48 | -0.05 | -0.10 | 47.1 | 48.45 | 47.1 | 3063 |
| 1733268900 | 48.05 | 1.72 | 3.71 | 46.75 | 48.05 | 46.75 | 4883 |
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
