Premium
PS International Group Ltd (PSIG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0488 | 11.455399061 | 0.426 | 0.52 | 0.39 | 43169 | 0.42861227 | CS |
| 4 | 0.0092 | 1.97594501718 | 0.4656 | 0.52 | 0.39 | 99976 | 0.44778606 | CS |
| 12 | -0.0002 | -0.0421052631579 | 0.475 | 0.65 | 0.39 | 245765 | 0.50538057 | CS |
| 26 | -0.3219 | -40.4041671897 | 0.7967 | 0.8498 | 0.38 | 194106 | 0.52387996 | CS |
| 52 | -2.3852 | -83.3986013986 | 2.86 | 4.2 | 0.38 | 1269516 | 2.04261931 | CS |
| 156 | -2.3852 | -83.3986013986 | 2.86 | 4.2 | 0.38 | 1269516 | 2.04261931 | CS |
| 260 | -2.3852 | -83.3986013986 | 2.86 | 4.2 | 0.38 | 1269516 | 2.04261931 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745447700 | 0.48 | 0.0614 | 14.67 | 0.426 | 0.482 | 0.4054 | 384892 |
| 1745361300 | 0.4186 | 0.0157 | 3.90 | 0.4 | 0.4199 | 0.4 | 9709 |
| 1745274900 | 0.4029 | -0.0271 | -6.30 | 0.4197 | 0.4236 | 0.4 | 22226 |
| 1744929300 | 0.43 | -0.0199 | -4.42 | 0.4499 | 0.4499 | 0.405 | 116952 |
| 1744842900 | 0.4499 | -0.0001 | -0.02 | 0.426 | 0.45 | 0.39 | 23788 |
| 1744756500 | 0.45 | 0.02 | 4.65 | 0.43 | 0.45 | 0.4101 | 7033 |
| 1744670100 | 0.43 | -0.0137 | -3.09 | 0.42265 | 0.445 | 0.42 | 30693 |
| 1744410900 | 0.4437 | 0.0142 | 3.31 | 0.4214 | 0.45 | 0.419999 | 120670 |
| 1744324500 | 0.4295 | -0.0001 | -0.02 | 0.4278 | 0.4296 | 0.3903 | 102866 |
| 1744238100 | 0.4296 | -0.0003 | -0.07 | 0.416 | 0.44 | 0.416 | 15091 |
| 1744151700 | 0.4299 | -0.0091 | -2.07 | 0.44 | 0.478 | 0.4165 | 73526 |
| 1744065300 | 0.439 | 0.0011 | 0.25 | 0.43 | 0.4575 | 0.418 | 7911 |
| 1743806100 | 0.4379 | -0.0031 | -0.70 | 0.4375 | 0.46 | 0.416 | 37138 |
| 1743719700 | 0.441 | -0.039 | -8.13 | 0.4557 | 0.4999 | 0.44 | 141740 |
| 1743633300 | 0.48 | 0 | 0.00 | 0.4656 | 0.48 | 0.4606 | 18689 |
| 1743546900 | 0.48 | 0.032 | 7.14 | 0.4449 | 0.5 | 0.4314 | 221769 |
| 1743460500 | 0.448 | 0 | 0.00 | 0.4468 | 0.48 | 0.428 | 761722 |
| 1743201300 | 0.448 | -0.012 | -2.61 | 0.44 | 0.462035 | 0.424 | 115941 |
| 1743114900 | 0.46 | -0.00885 | -1.89 | 0.462 | 0.473 | 0.45 | 36060 |
| 1743028500 | 0.46885 | -0.00015 | -0.03 | 0.4656 | 0.4843 | 0.4551 | 38813 |
| 1742942100 | 0.469 | 0.009 | 1.96 | 0.4462 | 0.484 | 0.4462 | 66316 |
| 1742855700 | 0.46 | 0 | 0.00 | 0.4519 | 0.475 | 0.4402 | 195064 |
| 1742596500 | 0.46 | -0.0092 | -1.96 | 0.4551 | 0.489 | 0.4501 | 191684 |
| 1742510100 | 0.4692 | -0.0308 | -6.16 | 0.485 | 0.4999 | 0.4347 | 159504 |
| 1742423700 | 0.5 | 0.0301 | 6.41 | 0.456 | 0.52 | 0.435 | 831934 |
| 1742337300 | 0.4699 | 0.0109 | 2.37 | 0.4452 | 0.495 | 0.435 | 895761 |
| 1742250900 | 0.459 | -0.005899 | -1.27 | 0.45 | 0.4999 | 0.435 | 375830 |
| 1741991700 | 0.464899 | -0.0201 | -4.14 | 0.485 | 0.4999 | 0.4366 | 226754 |
| 1741905300 | 0.484999 | -0.012301 | -2.47 | 0.4824 | 0.53 | 0.4501 | 1230978 |
| 1741818900 | 0.4973 | 0.0655 | 15.17 | 0.4318 | 0.52 | 0.426 | 408506 |
| 1741732500 | 0.4318 | -0.0392 | -8.32 | 0.471 | 0.5 | 0.4201 | 88607 |
| 1741646100 | 0.471 | -0.014799 | -3.05 | 0.4712 | 0.51 | 0.437 | 26349 |
| 1741390500 | 0.485799 | -0.024101 | -4.73 | 0.4781 | 0.53 | 0.46 | 460098 |
| 1741304100 | 0.5099 | 0.0389 | 8.26 | 0.4582 | 0.5611 | 0.45 | 305692 |
| 1741217700 | 0.471 | 0.0202 | 4.48 | 0.452 | 0.5084999 | 0.451 | 51076 |
| 1741131300 | 0.4508 | -0.02 | -4.25 | 0.444 | 0.4508 | 0.416 | 72870 |
| 1741044900 | 0.4708 | 0.0007 | 0.15 | 0.48 | 0.48 | 0.43 | 113097 |
| 1740785700 | 0.4701 | -0.01095 | -2.28 | 0.4666 | 0.5165 | 0.4332 | 176686 |
| 1740699300 | 0.48105 | -0.00895 | -1.83 | 0.475 | 0.52 | 0.45 | 224495 |
| 1740612900 | 0.49 | -0.0669 | -12.01 | 0.54 | 0.54 | 0.49 | 175844 |
| 1740526500 | 0.5568999 | 0.0195009 | 3.63 | 0.54 | 0.5656 | 0.4783 | 364276 |
| 1740440100 | 0.537399 | 0.027399 | 5.37 | 0.5426 | 0.6274 | 0.48 | 1527343 |
| 1740180900 | 0.51 | 0.0203 | 4.15 | 0.491 | 0.5179 | 0.4606 | 296439 |
| 1740094500 | 0.4897 | -0.0003 | -0.06 | 0.4688 | 0.49 | 0.4606 | 14232 |
| 1740008100 | 0.49 | 0.017 | 3.59 | 0.473 | 0.5 | 0.4521 | 33336 |
| 1739921700 | 0.473 | 0.013101 | 2.85 | 0.4493 | 0.478 | 0.4368 | 45643 |
| 1739576100 | 0.459899 | -0.005901 | -1.27 | 0.4694 | 0.48 | 0.4404 | 47117 |
| 1739489700 | 0.4658 | 0.0343 | 7.95 | 0.4479 | 0.4678 | 0.435 | 159281 |
| 1739403300 | 0.4315 | -0.0047 | -1.08 | 0.42 | 0.4579 | 0.4099999 | 66581 |
| 1739316900 | 0.4362 | 0.0063 | 1.47 | 0.42 | 0.45 | 0.42 | 82080 |
| 1739230500 | 0.4299 | -0.2001 | -31.76 | 0.4701 | 0.5 | 0.4099999 | 730510 |
| 1738971300 | 0.63 | 0.0399 | 6.76 | 0.6 | 0.65 | 0.5905 | 1856569 |
| 1738884900 | 0.5901 | 0.050051 | 9.27 | 0.537 | 0.62 | 0.52 | 413632 |
| 1738798500 | 0.540049 | 0.050749 | 10.37 | 0.48 | 0.5697 | 0.4527 | 337279 |
| 1738712100 | 0.4893 | 0.0293 | 6.37 | 0.459 | 0.518 | 0.458 | 29061 |
| 1738625700 | 0.46 | -0.0084 | -1.79 | 0.491 | 0.491 | 0.454 | 20007 |
| 1738366500 | 0.4684 | -0.0196 | -4.02 | 0.475 | 0.4986 | 0.4411 | 33361 |
| 1738280100 | 0.488 | 0.02125 | 4.55 | 0.46 | 0.499 | 0.457 | 31283 |
| 1738193700 | 0.46675 | -0.02225 | -4.55 | 0.475 | 0.49 | 0.4405 | 39655 |
| 1738107300 | 0.489 | 0.019 | 4.04 | 0.509 | 0.509 | 0.4099999 | 129771 |
| 1738020900 | 0.47 | -0.0099 | -2.06 | 0.468 | 0.5199 | 0.4542 | 144482 |
| 1737761700 | 0.4799 | 0.0173 | 3.74 | 0.455 | 0.489 | 0.427 | 87525 |
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
