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 | -0.12 | -2.43902439024 | 4.92 | 5.23 | 4.68 | 1488326 | 4.92008229 | CS |
| 4 | -0.43 | -8.22179732314 | 5.23 | 5.46 | 4.24 | 1532058 | 4.86837766 | CS |
| 12 | -0.25 | -4.9504950495 | 5.05 | 7.79 | 4.105 | 2479883 | 5.45243467 | CS |
| 26 | 1.32 | 37.9310344828 | 3.48 | 7.79 | 2.625 | 2050804 | 4.82166509 | CS |
| 52 | 3.4 | 242.857142857 | 1.4 | 7.79 | 1 | 1434208 | 4.15401612 | CS |
| 156 | -6.2 | -56.3636363636 | 11 | 11 | 0.72 | 519228 | 4.07069625 | CS |
| 260 | -6.2 | -56.3636363636 | 11 | 11 | 0.72 | 519228 | 4.07069625 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 4.72 | -0.15 | -3.08 | 4.8 | 4.86 | 4.66 | 1019359 |
| 1740008100 | 4.87 | 0.13 | 2.74 | 4.74 | 4.985 | 4.69 | 1329775 |
| 1739921700 | 4.74 | -0.18 | -3.66 | 5 | 5.0180999 | 4.73 | 1479086 |
| 1739576100 | 4.92 | -0.22 | -4.28 | 5.21 | 5.21 | 4.82 | 1702385 |
| 1739489700 | 5.14 | 0.16 | 3.21 | 4.92 | 5.23 | 4.88 | 1504285 |
| 1739403300 | 4.98 | 0.02 | 0.40 | 4.875 | 5.15 | 4.62 | 1245275 |
| 1739316900 | 4.96 | -0.18 | -3.50 | 5.15 | 5.3 | 4.915 | 1434782 |
| 1739230500 | 5.14 | 0.5 | 10.78 | 4.86 | 5.38 | 4.8 | 3001204 |
| 1738971300 | 4.64 | -0.25 | -5.11 | 4.82 | 4.94 | 4.59 | 1218366 |
| 1738884900 | 4.89 | -0.14 | -2.78 | 5.04 | 5.15 | 4.79 | 1350629 |
| 1738798500 | 5.03 | 0.29 | 6.12 | 4.79 | 5.07 | 4.62 | 1735442 |
| 1738712100 | 4.74 | 0.17 | 3.61 | 4.65 | 4.8 | 4.5199999 | 879601 |
| 1738625700 | 4.575 | -0.2 | -4.09 | 4.34 | 4.6453 | 4 | 1667099 |
| 1738366500 | 4.7699999 | 0.11 | 2.36 | 4.85 | 5.21 | 4.67 | 2247289 |
| 1738280100 | 4.66 | 0.09 | 1.97 | 4.64 | 4.7695999 | 4.59 | 892898 |
| 1738193700 | 4.57 | -0.2 | -4.19 | 4.7699999 | 4.78 | 4.46 | 1917281 |
| 1738107300 | 4.7699999 | 0.03 | 0.63 | 4.91 | 4.96 | 4.59 | 1130027 |
| 1738020900 | 4.74 | -0.51 | -9.71 | 4.93 | 4.95 | 4.54 | 2380048 |
| 1737761700 | 5.25 | -0.2 | -3.67 | 5.23 | 5.46 | 5.1 | 1179730 |
| 1737675300 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737588900 | 5.45 | -0.04 | -0.73 | 5.73 | 5.76 | 5.3099999 | 2463185 |
| 1737502500 | 5.49 | 0.54 | 10.91 | 5.15 | 5.5599999 | 5.07 | 2480698 |
| 1737156900 | 4.95 | -0.01 | -0.20 | 5 | 5.09 | 4.795 | 1266661 |
| 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 |
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
