Premium
PhenixFIN Corporation (PFXNZ)
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 | 0 | 23.82 | 24.0599 | 23.76 | 2826 | 23.92907574 | CS |
| 4 | 0.02 | 0.0840336134454 | 23.8 | 24.08 | 23.7527 | 2163 | 23.90887965 | CS |
| 12 | -0.14 | -0.584307178631 | 23.96 | 24.28 | 23.47 | 9034 | 23.98957749 | CS |
| 26 | 0.32 | 1.36170212766 | 23.5 | 24.28 | 23.4319 | 5283 | 23.94053245 | CS |
| 52 | 0.7099 | 3.07181708431 | 23.1101 | 24.28 | 23.1101 | 3292 | 23.86101783 | CS |
| 156 | 2.73 | 12.9445234708 | 21.09 | 24.28 | 20.25 | 2193 | 23.0879415 | CS |
| 260 | -1.21 | -4.83419896125 | 25.03 | 25.5 | 19.5 | 2051 | 23.39227722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775774100 | 23.7499 | 0.02 | 0.08 | 23.74 | 23.75 | 23.71 | 2589 |
| 1775687700 | 23.73 | 0 | 0.00 | 23.75 | 23.75 | 23.73 | 68 |
| 1775601300 | 23.73 | 0 | 0.00 | 23.69 | 23.73 | 23.69 | 129 |
| 1775514900 | 23.73 | 0.04 | 0.15 | 23.55 | 23.73 | 23.55 | 242 |
| 1775169300 | 23.695 | 0 | 0.00 | 23.74 | 23.74 | 23.695 | 199 |
| 1775082900 | 23.695 | -0.03 | -0.11 | 23.6 | 23.75 | 23.6 | 4872 |
| 1774996500 | 23.72 | 0.13 | 0.55 | 23.5 | 23.72 | 23.5 | 1058 |
| 1774910100 | 23.59 | -0.14 | -0.59 | 23.64 | 23.64 | 23.58 | 3064 |
| 1774650900 | 23.73 | 0.02 | 0.08 | 23.73 | 23.73 | 23.63 | 224 |
| 1774564500 | 23.71 | 0.13 | 0.55 | 23.58 | 23.71 | 23.58 | 206 |
| 1774478100 | 23.58 | 0.11 | 0.47 | 23.65 | 23.65 | 23.48 | 3064 |
| 1774391700 | 23.47 | -0.43 | -1.80 | 23.87 | 23.87 | 23.47 | 16875 |
| 1774305300 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 71 |
| 1774046100 | 23.9 | -0.05 | -0.21 | 23.96 | 23.98 | 23.9 | 725 |
| 1773959700 | 23.95 | 0 | 0.00 | 23.9 | 23.95 | 23.9 | 62 |
| 1773873300 | 23.95 | -0.04 | -0.17 | 23.96 | 23.99 | 23.9 | 427 |
| 1773786900 | 23.99 | -0.11 | -0.46 | 24.05 | 24.1653 | 23.9501 | 3230 |
| 1773700500 | 24.1 | 0 | 0.00 | 23.92 | 24.1 | 23.92 | 29 |
| 1773441300 | 24.1 | 0.16 | 0.67 | 23.92 | 24.1 | 23.92 | 130 |
| 1773354900 | 23.94 | -0.07 | -0.29 | 23.99 | 23.99 | 23.94 | 1164 |
| 1773268500 | 24.01 | 0.01 | 0.04 | 24.01 | 24.05 | 24.01 | 1072 |
| 1773182100 | 24 | -0.05 | -0.21 | 24.0999 | 24.1 | 24 | 1914 |
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.
