Premium
PhenixFIN Corporation (PFXNZ)
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 | 23.48 | 23.4957 | 23.3 | 1713 | 23.41581701 | CS |
| 4 | 0.6 | 2.62237762238 | 22.88 | 23.4957 | 22.88 | 1817 | 23.26942338 | CS |
| 12 | 0.66 | 2.89219982472 | 22.82 | 23.4957 | 22.51 | 2472 | 22.93410695 | CS |
| 26 | 1.04 | 4.63458110517 | 22.44 | 23.4957 | 22.2153 | 2088 | 22.82117843 | CS |
| 52 | 0.83 | 3.66445916115 | 22.65 | 23.4957 | 21.89 | 1761 | 22.61439206 | CS |
| 156 | -1.32 | -5.32258064516 | 24.8 | 25.25 | 19.5 | 1254 | 22.14819113 | CS |
| 260 | -1.55 | -6.1925689173 | 25.03 | 25.5 | 19.5 | 1704 | 23.14024616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 23.48 | 0.01 | 0.04 | 23.3 | 23.4957 | 23.3 | 1299 |
| 1741991700 | 23.4695 | 0.02 | 0.08 | 23.495 | 23.495 | 23.44 | 1547 |
| 1741905300 | 23.45 | 0.11 | 0.47 | 23.4232 | 23.475 | 23.3801 | 2420 |
| 1741818900 | 23.34 | -0 | -0.00 | 23.3618 | 23.41 | 23.34 | 2248 |
| 1741732500 | 23.341 | -0.14 | -0.59 | 23.48 | 23.48 | 23.341 | 1052 |
| 1741646100 | 23.48 | 0.14 | 0.59 | 23.238 | 23.48 | 23.238 | 1744 |
| 1741390500 | 23.3429 | -0.05 | -0.20 | 23.39 | 23.43 | 23.3429 | 2785 |
| 1741304100 | 23.3899 | 0 | 0.00 | 23.25 | 23.3899 | 23.25 | 57 |
| 1741217700 | 23.3899 | 0.04 | 0.17 | 23.282 | 23.39 | 23.28 | 3407 |
| 1741131300 | 23.35 | 0.09 | 0.37 | 23.35 | 23.35 | 23.35 | 2000 |
| 1741044900 | 23.264 | 0.01 | 0.06 | 23.2476 | 23.264 | 23.2476 | 250 |
| 1740785700 | 23.25 | 0 | 0.00 | 23.27 | 23.27 | 23.2 | 2421 |
| 1740699300 | 23.25 | -0.02 | -0.09 | 23.27 | 23.27 | 23.25 | 223 |
| 1740612900 | 23.27 | 0 | 0.00 | 23.27 | 23.27 | 23.2254 | 1306 |
| 1740526500 | 23.27 | 0.01 | 0.04 | 23.27 | 23.27 | 23.1955 | 2572 |
| 1740440100 | 23.26 | 0.06 | 0.26 | 23.2 | 23.3 | 23.2 | 2146 |
| 1740180900 | 23.2 | 0.1 | 0.43 | 23.06 | 23.2 | 22.95 | 1166 |
| 1740094500 | 23.1 | 0.05 | 0.22 | 23.1 | 23.1 | 23.1 | 610 |
| 1740008100 | 23.05 | 0.14 | 0.61 | 22.9 | 23.05 | 22.9 | 2829 |
| 1739921700 | 22.91 | 0.01 | 0.04 | 22.88 | 23 | 22.88 | 4253 |
| 1739576100 | 22.9 | 0.01 | 0.04 | 22.9 | 23.05 | 22.86 | 12285 |
| 1739489700 | 22.89 | 0.07 | 0.31 | 22.89 | 22.89 | 22.83 | 1400 |
| 1739403300 | 22.82 | 0 | 0.00 | 22.79 | 22.82 | 22.74 | 1473 |
| 1739316900 | 22.82 | -0.16 | -0.67 | 22.8 | 22.95 | 22.8 | 295 |
| 1739230500 | 22.975 | 0.21 | 0.90 | 22.83 | 22.975 | 22.83 | 252 |
| 1738971300 | 22.77 | -0.42 | -1.81 | 22.77 | 22.77 | 22.77 | 171 |
| 1738884900 | 23.19 | 0 | 0.00 | 23.13 | 23.19 | 23.13 | 1 |
| 1738798500 | 23.19 | 0.34 | 1.49 | 22.96 | 23.19 | 22.96 | 216 |
| 1738712100 | 22.85 | 0 | 0.00 | 22.88 | 23.17 | 22.735 | 1911 |
| 1738625700 | 22.85 | -0.18 | -0.78 | 23 | 23 | 22.6159 | 2104 |
| 1738366500 | 23.03 | 0.13 | 0.57 | 22.9 | 23.05 | 22.9 | 6013 |
| 1738280100 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.7 | 122 |
| 1738193700 | 22.9 | 0.03 | 0.13 | 22.9 | 22.9 | 22.9 | 102 |
| 1738107300 | 22.87 | 0.25 | 1.11 | 22.65 | 23 | 22.65 | 7597 |
| 1738020900 | 22.62 | -0.21 | -0.92 | 22.62 | 22.62 | 22.62 | 1122 |
| 1737761700 | 22.83 | 0.2 | 0.87 | 22.62 | 22.83 | 22.6 | 23 |
| 1737675300 | 22.6325 | 0 | 0.00 | 22.6325 | 22.6325 | 22.6325 | 0 |
| 1737588900 | 22.6325 | -0.33 | -1.43 | 22.85 | 23.01 | 22.6 | 7439 |
| 1737502500 | 22.96 | -0.22 | -0.95 | 22.95 | 22.96 | 22.95 | 167 |
| 1737156900 | 23.1809 | 0 | 0.00 | 22.9 | 23.1809 | 22.9 | 44 |
| 1737070500 | 23.1809 | 0 | 0.00 | 23.1809 | 23.1809 | 23.1809 | 10 |
| 1736984100 | 23.1809 | 0 | 0.00 | 22.79 | 23.1809 | 22.79 | 64 |
| 1736897700 | 23.1809 | 0.11 | 0.48 | 23.02 | 23.1809 | 23.02 | 668 |
| 1736811300 | 23.0702 | 0.26 | 1.14 | 23 | 23.2 | 23 | 1317 |
| 1736552100 | 22.81 | -0.39 | -1.68 | 23.2 | 23.2 | 22.72 | 12992 |
| 1736379300 | 23.2 | 0.16 | 0.69 | 23.06 | 23.218 | 23.001 | 2816 |
| 1736292900 | 23.04 | 0.24 | 1.05 | 22.91 | 23.0735 | 22.81 | 4449 |
| 1736206500 | 22.801 | 0 | 0.00 | 22.84 | 22.84 | 22.801 | 113 |
| 1735947300 | 22.801 | 0 | 0.00 | 22.97 | 22.97 | 22.801 | 168 |
| 1735860900 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 510 |
| 1735688100 | 22.8 | 0.04 | 0.18 | 22.7441 | 22.8 | 22.7441 | 10905 |
| 1735601700 | 22.76 | -0.04 | -0.18 | 22.8 | 22.8 | 22.5821 | 1431 |
| 1735342500 | 22.8 | 0.23 | 1.02 | 22.6 | 22.8 | 22.6 | 183 |
| 1735256100 | 22.57 | -0.25 | -1.10 | 22.72 | 22.755 | 22.51 | 18732 |
| 1735077840 | 22.82 | -0 | -0.01 | 22.82 | 22.82 | 22.82 | 65 |
| 1734996900 | 22.8232 | -0.03 | -0.12 | 22.86 | 22.86 | 22.8232 | 942 |
| 1734737700 | 22.85 | -0.02 | -0.09 | 22.87 | 22.87 | 22.745 | 1110 |
| 1734651300 | 22.87 | 0.05 | 0.21 | 22.86 | 22.87 | 22.86 | 1314 |
| 1734564900 | 22.8228 | 0 | 0.00 | 22.8228 | 22.8228 | 22.8228 | 1 |
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
