Premium
Heramba Electric PLC (PITA)
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 | -0.4717 | -53 | 0.89 | 0.9 | 0.4 | 377060 | 0.52404484 | CS |
| 4 | -0.6717 | -61.623853211 | 1.09 | 1.22 | 0.4 | 143387 | 0.65242702 | CS |
| 12 | -0.7817 | -65.1416666667 | 1.2 | 1.69 | 0.4 | 92122 | 0.96311976 | CS |
| 26 | -3.1717 | -88.348189415 | 3.59 | 3.77 | 0.4 | 345947 | 2.3782732 | CS |
| 52 | -7.1817 | -94.4960526316 | 7.6 | 8.77 | 0.4 | 361339 | 2.53523851 | CS |
| 156 | -7.1817 | -94.4960526316 | 7.6 | 8.77 | 0.4 | 361339 | 2.53523851 | CS |
| 260 | -7.1817 | -94.4960526316 | 7.6 | 8.77 | 0.4 | 361339 | 2.53523851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.4219 | -0.0519 | -10.95 | 0.4631 | 0.4999 | 0.4043 | 140111 |
| 1738884900 | 0.4738 | -0.0342 | -6.73 | 0.4947 | 0.5077 | 0.4513 | 59875 |
| 1738798500 | 0.508 | -0.012 | -2.31 | 0.5044 | 0.555 | 0.48 | 102357 |
| 1738712100 | 0.52 | 0.017 | 3.38 | 0.4728 | 0.525 | 0.413201 | 250703 |
| 1738625700 | 0.503 | -0.397 | -44.11 | 0.467151 | 0.51 | 0.4 | 1227457 |
| 1738366500 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.85 | 92008 |
| 1738280100 | 0.9 | 0.01 | 1.12 | 0.88 | 0.901 | 0.8667 | 22656 |
| 1738193700 | 0.89 | 0.01 | 1.14 | 0.865 | 1.01 | 0.865 | 22620 |
| 1738107300 | 0.88 | -0.02 | -2.22 | 0.91 | 0.9272 | 0.8543 | 44370 |
| 1738020900 | 0.9 | -0.0701 | -7.23 | 0.94 | 0.97 | 0.9 | 65298 |
| 1737761700 | 0.9701 | -0.0699 | -6.72 | 1.06 | 1.12 | 0.92 | 300410 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | -0.09 | -7.56 | 1.11 | 1.12 | 0.9301 | 90379 |
| 1737502500 | 1.125 | -0.04 | -3.02 | 1.15 | 1.18 | 1.1101 | 23409 |
| 1737156900 | 1.16 | -0.01 | -0.85 | 1.19 | 1.19 | 1.145 | 15700 |
| 1737070500 | 1.17 | -0.02 | -1.56 | 1.15 | 1.18 | 1.15 | 13924 |
| 1736984100 | 1.1884999 | 0.02 | 1.58 | 1.19 | 1.22 | 1.1399999 | 12364 |
| 1736897700 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.18 | 1.11 | 19806 |
| 1736811300 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.17 | 1.08 | 47110 |
| 1736552100 | 1.12 | -0.02 | -1.75 | 1.18 | 1.18 | 1.08 | 16979 |
| 1736379300 | 1.1399999 | -0.06 | -5.00 | 1.1823999 | 1.197 | 1.08 | 30976 |
| 1736292900 | 1.2 | 0.01 | 0.84 | 1.279 | 1.3214 | 1.15 | 42075 |
| 1736206500 | 1.19 | -0.13 | -9.90 | 1.41 | 1.41 | 1.12 | 92428 |
| 1735947300 | 1.3208 | 0.04 | 3.19 | 1.32 | 1.4 | 1.31 | 66266 |
| 1735860900 | 1.28 | -0.02 | -1.54 | 1.3678999 | 1.42 | 1.2649999 | 70338 |
| 1735688100 | 1.3 | 0.05 | 4.00 | 1.23 | 1.4 | 1.23 | 110349 |
| 1735601700 | 1.25 | -0.08 | -6.01 | 1.25 | 1.34 | 1.25 | 85870 |
| 1735342500 | 1.3299 | 0.05 | 3.90 | 1.25 | 1.3299 | 1.22 | 87876 |
| 1735256100 | 1.28 | 0.02 | 1.59 | 1.27 | 1.3237 | 1.22 | 59647 |
| 1735077840 | 1.26 | 0.09 | 7.76 | 1.15 | 1.28 | 1.15 | 10579 |
| 1734996900 | 1.1693 | 0.06 | 5.34 | 1.12 | 1.18 | 1.12 | 22450 |
| 1734737700 | 1.11 | -0.01 | -0.89 | 1.109 | 1.12 | 1.0699 | 35511 |
| 1734651300 | 1.12 | -0.04 | -3.45 | 1.1271 | 1.1917 | 1.08 | 33652 |
| 1734564900 | 1.16 | -0.02 | -1.69 | 1.2 | 1.29 | 1.16 | 24386 |
| 1734478500 | 1.18 | 0.01 | 0.85 | 1.23 | 1.23 | 1.1299999 | 14694 |
| 1734392100 | 1.17 | -0.04 | -3.31 | 1.19 | 1.19 | 1.1 | 18923 |
| 1734132900 | 1.21 | -0.01 | -0.82 | 1.1399999 | 1.22 | 1.1399999 | 13843 |
| 1734046500 | 1.22 | 0.11 | 9.91 | 1.1399999 | 1.3265 | 1.112 | 17715 |
| 1733960100 | 1.11 | -0.12 | -9.76 | 1.3 | 1.3 | 1.05 | 101454 |
| 1733873700 | 1.23 | -0.11 | -8.21 | 1.35 | 1.35 | 1.18 | 82801 |
| 1733787300 | 1.34 | -0.03 | -2.19 | 1.315 | 1.37 | 1.31 | 22526 |
| 1733528100 | 1.37 | 0.07 | 5.38 | 1.37 | 1.41 | 1.27 | 26553 |
| 1733441700 | 1.3 | 0.04 | 3.26 | 1.29 | 1.31 | 1.2 | 103864 |
| 1733355300 | 1.2589999 | -0.09 | -6.74 | 1.3899999 | 1.3899999 | 1.25 | 102896 |
| 1733268900 | 1.35 | -0.17 | -11.18 | 1.51 | 1.52 | 1.25 | 111121 |
| 1733182500 | 1.52 | 0.17 | 12.59 | 1.36 | 1.69 | 1.34 | 325175 |
| 1732917840 | 1.35 | -0.07 | -4.93 | 1.4 | 1.45 | 1.25 | 99090 |
| 1732750500 | 1.42 | 0.08 | 5.97 | 1.36 | 1.48 | 1.3 | 153102 |
| 1732664100 | 1.34 | 0.24 | 21.82 | 1.1 | 1.5 | 1.08 | 196919 |
| 1732577700 | 1.1 | 0.08 | 7.84 | 1.16 | 1.17 | 1.03 | 35132 |
| 1732318500 | 1.02 | -0.01 | -0.97 | 1.02 | 1.02 | 1.01 | 10957 |
| 1732232100 | 1.03 | 0.05 | 5.10 | 1.06 | 1.06 | 0.95 | 18900 |
| 1732145700 | 0.98 | -0.04 | -3.92 | 1.1 | 1.1 | 0.95 | 25242 |
| 1732059300 | 1.02 | -0.01 | -0.97 | 1.0149999 | 1.03 | 0.99 | 10581 |
| 1731972900 | 1.03 | -0.01 | -0.96 | 1.09 | 1.09 | 0.99 | 49079 |
| 1731713700 | 1.04 | -0.08 | -7.50 | 1.2 | 1.2 | 0.995 | 87238 |
| 1731627300 | 1.1243 | 0.05 | 5.07 | 1.0699 | 1.1299999 | 1.0399 | 42404 |
| 1731540900 | 1.07 | -0.09 | -7.76 | 1.185 | 1.185 | 1.07 | 35213 |
| 1731454500 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2 | 1.1299999 | 13703 |
| 1731368100 | 1.19 | -0.05 | -4.03 | 1.2301 | 1.24 | 1.15 | 34932 |
| 1731108900 | 1.24 | 0.01 | 0.81 | 1.16 | 1.2488 | 1.16 | 20599 |
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
