Premium
POET Technologies Inc (POET)
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 | -0.4 | -7.60456273764 | 5.26 | 5.32 | 4.45 | 2031610 | 4.85766212 | CS |
| 4 | 0.2275 | 4.91095520777 | 4.6325 | 7.79 | 4.45 | 3290105 | 6.17914509 | CS |
| 12 | 0.83 | 20.5955334988 | 4.03 | 7.79 | 3.46 | 2344366 | 5.25295994 | CS |
| 26 | 0.9 | 22.7272727273 | 3.96 | 7.79 | 2.27 | 1869046 | 4.67113933 | CS |
| 52 | 3.84 | 376.470588235 | 1.02 | 7.79 | 0.9157 | 1297757 | 4.05114362 | CS |
| 156 | -6.14 | -55.8181818182 | 11 | 11 | 0.72 | 487275 | 3.9846551 | CS |
| 260 | -6.14 | -55.8181818182 | 11 | 11 | 0.72 | 487275 | 3.9846551 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 4.96 | -0.07 | -1.39 | 5.15 | 5.223 | 4.8099999 | 1091589 |
| 1736984100 | 5.03 | 0.23 | 4.79 | 4.98 | 5.14 | 4.83 | 1891271 |
| 1736897700 | 4.8 | 0.21 | 4.58 | 4.89 | 4.95 | 4.68 | 1941357 |
| 1736811300 | 4.59 | -0.45 | -8.93 | 4.8099999 | 4.84 | 4.45 | 2844515 |
| 1736552100 | 5.04 | -0.47 | -8.45 | 5.26 | 5.32 | 4.93 | 2444698 |
| 1736379300 | 5.505 | -0.5 | -8.25 | 5.9 | 5.9 | 5.29 | 2769428 |
| 1736292900 | 6 | -0.16 | -2.60 | 6.29 | 6.29 | 5.87 | 2050381 |
| 1736206500 | 6.16 | -0.59 | -8.74 | 6.98 | 7 | 6.14 | 3938879 |
| 1735947300 | 6.75 | 0.58 | 9.40 | 6.49 | 6.8498 | 6.26 | 3466826 |
| 1735860900 | 6.17 | 0.22 | 3.70 | 6.24 | 6.54 | 5.91 | 4057372 |
| 1735688100 | 5.95 | -0.41 | -6.45 | 6.61 | 6.75 | 5.8099999 | 3351704 |
| 1735601700 | 6.36 | -0.6 | -8.62 | 6.81 | 6.88 | 6.3099999 | 2832581 |
| 1735342500 | 6.96 | -0.63 | -8.30 | 7.27 | 7.34 | 6.63 | 4879878 |
| 1735256100 | 7.59 | 1.83 | 31.77 | 5.8399 | 7.79 | 5.75 | 11716593 |
| 1735077840 | 5.76 | 0.9 | 18.52 | 5 | 5.87 | 4.925 | 4405568 |
| 1734996900 | 4.86 | 0.1 | 2.10 | 4.8 | 4.93 | 4.555 | 1425489 |
| 1734737700 | 4.76 | -0.05 | -1.04 | 4.75 | 4.91 | 4.475 | 1726830 |
| 1734651300 | 4.8099999 | -0.02 | -0.41 | 5.21 | 5.29 | 4.74 | 2627981 |
| 1734564900 | 4.83 | 0.39 | 8.78 | 4.45 | 5.3399 | 4.45 | 5099727 |
| 1734478500 | 4.44 | -0.14 | -3.06 | 4.69 | 4.69 | 4.37 | 1492287 |
| 1734392100 | 4.58 | 0.33 | 7.76 | 4.325 | 4.83 | 4.325 | 3170305 |
| 1734132900 | 4.25 | -0.1 | -2.30 | 4.42 | 4.44 | 4.105 | 1800650 |
| 1734046500 | 4.35 | -0.46 | -9.56 | 4.8 | 4.86 | 4.2 | 3402536 |
| 1733960100 | 4.8099999 | -0.21 | -4.18 | 4.99 | 5.17 | 4.66 | 2203844 |
| 1733873700 | 5.0199999 | -0.17 | -3.28 | 5.21 | 5.3 | 4.95 | 1569927 |
| 1733787300 | 5.19 | 0.06 | 1.17 | 5.3 | 5.68 | 5.12 | 2827388 |
| 1733528100 | 5.13 | 0.32 | 6.65 | 4.87 | 5.29 | 4.739 | 2333347 |
| 1733441700 | 4.8099999 | -0.32 | -6.24 | 5.08 | 5.14 | 4.7 | 3954989 |
| 1733355300 | 5.13 | -0.19 | -3.57 | 5.69 | 5.79 | 4.97 | 3139072 |
| 1733268900 | 5.32 | 0.37 | 7.47 | 5.09 | 5.39 | 4.725 | 3360912 |
| 1733182500 | 4.95 | -0.46 | -8.50 | 5.51 | 5.83 | 4.89 | 3643441 |
| 1732917840 | 5.41 | 0.49 | 9.96 | 5.05 | 5.5199999 | 5.01 | 2138161 |
| 1732750500 | 4.92 | -0.14 | -2.77 | 4.76 | 5.1626 | 4.61 | 2609970 |
| 1732664100 | 5.0599999 | 0.81 | 19.06 | 4.37 | 5.35 | 4.33 | 5281421 |
| 1732577700 | 4.25 | 0.24 | 5.99 | 4.12 | 4.68 | 4.1 | 3082347 |
| 1732318500 | 4.01 | -0.03 | -0.74 | 4.01 | 4.08 | 3.865 | 1011874 |
| 1732232100 | 4.04 | 0.11 | 2.80 | 3.98 | 4.13 | 3.8501 | 919014 |
| 1732145700 | 3.93 | -0.14 | -3.44 | 4.0599999 | 4.18 | 3.84 | 914038 |
| 1732059300 | 4.07 | 0.42 | 11.51 | 3.74 | 4.16 | 3.65 | 1965396 |
| 1731972900 | 3.65 | 0.01 | 0.27 | 3.79 | 3.8295 | 3.58 | 982110 |
| 1731713700 | 3.64 | -0.2 | -5.21 | 3.75 | 3.784 | 3.53 | 1609588 |
| 1731627300 | 3.84 | -0.04 | -1.03 | 3.9 | 3.99 | 3.73 | 969994 |
| 1731540900 | 3.88 | -0.13 | -3.24 | 3.95 | 4 | 3.78 | 1174659 |
| 1731454500 | 4.01 | 0.19 | 4.97 | 3.85 | 4.03 | 3.77 | 1025296 |
| 1731368100 | 3.82 | -0.22 | -5.45 | 4.03 | 4.04 | 3.725 | 1633615 |
| 1731108900 | 4.04 | -0.19 | -4.49 | 4.28 | 4.32 | 3.92 | 1433836 |
| 1731022500 | 4.23 | 0.46 | 12.20 | 3.9 | 4.26 | 3.8401 | 2123518 |
| 1730936100 | 3.77 | 0.13 | 3.57 | 3.68 | 3.81 | 3.65 | 1031776 |
| 1730849700 | 3.64 | 0.04 | 1.11 | 3.6 | 3.68 | 3.56 | 568997 |
| 1730763300 | 3.6 | -0.08 | -2.17 | 3.65 | 3.68 | 3.46 | 954056 |
| 1730500500 | 3.68 | -0.08 | -2.13 | 3.79 | 3.82 | 3.65 | 665181 |
| 1730414100 | 3.76 | -0.13 | -3.34 | 3.88 | 3.88 | 3.67 | 838746 |
| 1730327700 | 3.89 | 0.1 | 2.64 | 3.77 | 4.0101 | 3.75 | 1155521 |
| 1730241300 | 3.79 | -0.03 | -0.79 | 3.86 | 3.8793 | 3.66 | 973605 |
| 1730154900 | 3.82 | -0.02 | -0.52 | 3.9 | 3.95 | 3.77 | 773599 |
| 1729895700 | 3.84 | -0.11 | -2.78 | 4.03 | 4.1288 | 3.814 | 875038 |
| 1729809300 | 3.95 | 0.14 | 3.67 | 3.87 | 4.08 | 3.87 | 733394 |
| 1729722900 | 3.81 | -0.08 | -2.06 | 3.92 | 3.93 | 3.72 | 857039 |
| 1729636500 | 3.89 | -0.11 | -2.75 | 4 | 4.03 | 3.8 | 899800 |
| 1729550100 | 4 | -0.04 | -0.99 | 4.11 | 4.15 | 3.93 | 1283398 |
| 1729290900 | 4.04 | -0.08 | -1.94 | 4.15 | 4.26 | 3.96 | 1002634 |
| 1729204500 | 4.12 | -0.05 | -1.20 | 4.35 | 4.45 | 3.84 | 2917290 |
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
