Premium
PhenixFIN Corporation (PFXNZ)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.251361541684 | 23.87 | 23.992 | 23.8684 | 1376 | 23.92568859 | CS |
| 4 | 0.06 | 0.251361541684 | 23.87 | 24.095 | 23.85 | 703 | 23.94018621 | CS |
| 12 | 0.11 | 0.461796809404 | 23.82 | 24.28 | 23.74 | 8619 | 24.02363649 | CS |
| 26 | 0.195 | 0.821571518854 | 23.735 | 24.28 | 23.47 | 5085 | 23.96204075 | CS |
| 52 | 0.53 | 2.26495726496 | 23.4 | 24.28 | 23.1201 | 3224 | 23.87977046 | CS |
| 156 | 2.23 | 10.2764976959 | 21.7 | 24.28 | 20.28 | 2185 | 23.11206347 | CS |
| 260 | -1.1 | -4.39472632841 | 25.03 | 25.5 | 19.5 | 2029 | 23.39563198 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 23.95 | 0.05 | 0.21 | 23.97 | 23.992 | 23.915 | 2786 |
| 1783550100 | 23.9001 | -0.01 | -0.04 | 23.97 | 23.97 | 23.9001 | 1086 |
| 1783463700 | 23.91 | 0.01 | 0.04 | 23.9 | 23.91 | 23.9 | 193 |
| 1783377300 | 23.9 | -0.2 | -0.81 | 23.87 | 23.985 | 23.8684 | 1437 |
| 1783031700 | 24.095 | 0 | 0.00 | 23.97 | 24.095 | 23.97 | 153 |
| 1782945300 | 24.095 | 0.09 | 0.40 | 24.05 | 24.095 | 24.0452 | 1637 |
| 1782858900 | 24 | 0.04 | 0.17 | 23.87 | 24 | 23.87 | 428 |
| 1782772500 | 23.96 | 0.09 | 0.38 | 23.87 | 23.96 | 23.87 | 450 |
| 1782513300 | 23.87 | -0.08 | -0.31 | 23.85 | 23.96 | 23.85 | 1107 |
| 1782426900 | 23.945 | 0 | 0.00 | 23.86 | 23.945 | 23.86 | 152 |
| 1782340500 | 23.945 | 0 | 0.00 | 23.87 | 23.945 | 23.87 | 143 |
| 1782254100 | 23.945 | 0.05 | 0.23 | 23.89 | 23.985 | 23.89 | 988 |
| 1782167700 | 23.89 | 0.02 | 0.09 | 23.89 | 23.89 | 23.89 | 156 |
| 1781822100 | 23.8681 | 0.02 | 0.08 | 23.9 | 23.9 | 23.85 | 1225 |
| 1781735700 | 23.85 | 0 | 0.00 | 23.86 | 23.9 | 23.85 | 123 |
| 1781649300 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 147 |
| 1781562900 | 23.85 | 0 | 0.00 | 23.9 | 23.9 | 23.85 | 199 |
| 1781303700 | 23.85 | 0.02 | 0.08 | 23.87 | 23.87 | 23.85 | 243 |
| 1781217300 | 23.83 | 0.01 | 0.04 | 23.83 | 23.9 | 23.83 | 295 |
| 1781130900 | 23.82 | 0.05 | 0.21 | 23.79 | 24.05 | 23.79 | 2061 |
| 1781044500 | 23.7701 | -0.13 | -0.54 | 23.85 | 23.85 | 23.76 | 2532 |
| 1780958100 | 23.9 | -0.01 | -0.04 | 23.82 | 23.9 | 23.77 | 5848 |
| 1780698900 | 23.91 | -0.15 | -0.62 | 23.86 | 23.91 | 23.86 | 1125 |
| 1780612500 | 24.0599 | 0.14 | 0.61 | 23.81 | 24.0599 | 23.81 | 4549 |
| 1780526100 | 23.915 | 0 | 0.00 | 23.82 | 23.92 | 23.82 | 78 |
| 1780439700 | 23.915 | -0.07 | -0.27 | 23.93 | 23.99 | 23.915 | 341 |
| 1780353300 | 23.98 | 0.08 | 0.33 | 23.9 | 24.08 | 23.89 | 4071 |
| 1780094100 | 23.9 | 0 | 0.00 | 23.82 | 23.9 | 23.82 | 1152 |
| 1780007700 | 23.9 | 0.07 | 0.31 | 23.76 | 23.9 | 23.76 | 1572 |
| 1779921300 | 23.825 | -0.03 | -0.11 | 23.76 | 23.825 | 23.76 | 609 |
| 1779834900 | 23.8514 | 0.02 | 0.07 | 23.89 | 23.8999 | 23.8514 | 999 |
| 1779489300 | 23.835 | -0.07 | -0.27 | 23.78 | 23.835 | 23.77 | 1391 |
| 1779402900 | 23.9 | 0 | 0.00 | 23.8 | 23.9 | 23.78 | 260 |
| 1779316500 | 23.9 | 0 | 0.00 | 23.95 | 23.95 | 23.9 | 10 |
| 1779230100 | 23.9 | 0.06 | 0.27 | 23.95 | 23.95 | 23.9 | 1801 |
| 1779143700 | 23.835 | -0.07 | -0.27 | 23.7527 | 23.9 | 23.7527 | 2957 |
| 1778884500 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 531 |
| 1778798100 | 23.9 | 0 | 0.00 | 24.07 | 24.07 | 23.9 | 709 |
| 1778711700 | 23.9 | 0.04 | 0.15 | 23.8 | 23.96 | 23.8 | 10553 |
| 1778625300 | 23.865 | 0 | 0.00 | 23.87 | 23.87 | 23.865 | 12 |
| 1778538900 | 23.865 | 0 | 0.00 | 23.86 | 23.865 | 23.86 | 17 |
| 1778279700 | 23.865 | -0.02 | -0.06 | 23.88 | 23.88 | 23.7501 | 1033 |
| 1778193300 | 23.88 | 0.13 | 0.55 | 23.76 | 23.88 | 23.74 | 123077 |
| 1778106900 | 23.75 | -0.24 | -0.99 | 23.92 | 24 | 23.75 | 10199 |
| 1778020500 | 23.9874 | -0.19 | -0.80 | 24.15 | 24.15 | 23.9874 | 748 |
| 1777934100 | 24.18 | 0 | 0.00 | 24.28 | 24.28 | 24.18 | 158 |
| 1777674900 | 24.18 | 0.09 | 0.35 | 24.07 | 24.2 | 23.98 | 1528 |
| 1777588500 | 24.095 | 0 | 0.00 | 24.2 | 24.2 | 24.095 | 12 |
| 1777502100 | 24.095 | -0.02 | -0.10 | 23.99 | 24.095 | 23.99 | 1207 |
| 1777415700 | 24.118 | 0 | 0.00 | 24.12 | 24.12 | 24.118 | 7 |
| 1777329300 | 24.118 | 0.16 | 0.66 | 23.9435 | 24.2 | 23.9 | 291332 |
| 1777070100 | 23.96 | 0.16 | 0.67 | 23.8 | 23.96 | 23.76 | 1814 |
| 1776983700 | 23.8 | -0.08 | -0.34 | 23.86 | 23.86 | 23.8 | 955 |
| 1776897300 | 23.88 | 0.06 | 0.25 | 23.87 | 23.88 | 23.86 | 474 |
| 1776810900 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 100 |
| 1776724500 | 23.82 | 0 | 0.00 | 23.83 | 23.83 | 23.82 | 939 |
| 1776465300 | 23.82 | 0.07 | 0.29 | 23.82 | 23.93 | 23.815 | 1577 |
| 1776378900 | 23.75 | 0.1 | 0.44 | 23.77 | 23.77 | 23.75 | 777 |
| 1776292500 | 23.6451 | -0.17 | -0.73 | 23.57 | 23.72 | 23.56 | 4924 |
| 1776206100 | 23.82 | 0.07 | 0.29 | 23.81 | 23.82 | 23.73 | 600 |
| 1776119700 | 23.75 | 0 | 0.00 | 23.64 | 23.75 | 23.64 | 3414 |
| 1775860500 | 23.7499 | 0 | 0.00 | 23.75 | 23.75 | 23.735 | 4115 |
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.
