Premium
Pixelworks Inc New Dl 01 (PXLX)
TG
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 | 0.06 | 7.79220779221 | 0.77 | 0.83 | 0.71 | 34762 | 0.76726836 | DE |
| 4 | 0.16 | 23.8805970149 | 0.67 | 0.83 | 0.645 | 11118 | 0.76213668 | DE |
| 12 | 0.2500001 | 43.1034729489 | 0.5799999 | 0.9 | 0.5749999 | 5951 | 0.72476898 | DE |
| 26 | -0.18 | -17.8217821782 | 1.01 | 1.05 | 0.5649999 | 4153 | 0.78412849 | DE |
| 52 | -0.21 | -20.1923076923 | 1.04 | 2.8 | 0.5649999 | 4200 | 1.14833477 | DE |
| 156 | -0.38 | -31.4049586777 | 1.21 | 2.8 | 0.5649999 | 3857 | 1.14617691 | DE |
| 260 | -0.38 | -31.4049586777 | 1.21 | 2.8 | 0.5649999 | 3857 | 1.14617691 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 0.77 | 0.05 | 6.94 | 0.745 | 0.795 | 0.71 | 98492 |
| 1732915620 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1732829220 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1732742820 | 0.72 | -0.025 | -3.36 | 0.72 | 0.72 | 0.72 | 5600 |
| 1732656420 | 0.745 | 0.035 | 4.93 | 0.77 | 0.77 | 0.745 | 195 |
| 1732570020 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1732310820 | 0.71 | 0.03 | 4.41 | 0.71 | 0.71 | 0.71 | 1000 |
| 1732224420 | 0.68 | 0.015 | 2.26 | 0.68 | 0.68 | 0.68 | 27 |
| 1732138020 | 0.665 | -0.11 | -14.19 | 0.685 | 0.685 | 0.665 | 1327 |
| 1732051620 | 0.775 | -0.015 | -1.90 | 0.775 | 0.775 | 0.775 | 1916 |
| 1731965160 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1731705960 | 0.79 | 0.02 | 2.60 | 0.79 | 0.79 | 0.79 | 1000 |
| 1731619560 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1731533160 | 0.77 | 0.125 | 19.38 | 0.735 | 0.77 | 0.735 | 8500 |
| 1731446820 | 0.645 | -0.01 | -1.53 | 0.68 | 0.68 | 0.645 | 1700 |
| 1731360420 | 0.655 | 0.005 | 0.77 | 0.67 | 0.67 | 0.65 | 2540 |
| 1731101160 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1731014760 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730928360 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730841960 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730755560 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730496360 | 0.65 | -0.04 | -5.80 | 0.625 | 0.65 | 0.625 | 2436 |
| 1730406420 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1730320020 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1730233620 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1730147220 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1729888020 | 0.6899999 | -0.01 | -1.43 | 0.705 | 0.72 | 0.6899999 | 3087 |
| 1729801560 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729715160 | 0.7 | -0.035 | -4.76 | 0.7 | 0.7 | 0.7 | 4000 |
| 1729628760 | 0.735 | -0.035 | -4.55 | 0.735 | 0.735 | 0.735 | 501 |
| 1729542360 | 0.77 | -0.025 | -3.14 | 0.77 | 0.77 | 0.77 | 22 |
| 1729283160 | 0.795 | 0.015 | 1.92 | 0.795 | 0.795 | 0.795 | 1000 |
| 1729196760 | 0.78 | -0.02 | -2.50 | 0.77 | 0.78 | 0.77 | 3000 |
| 1729110360 | 0.8 | -0.005 | -0.62 | 0.8 | 0.8 | 0.8 | 4250 |
| 1729023960 | 0.805 | -0.035 | -4.17 | 0.855 | 0.9 | 0.805 | 9167 |
| 1728937620 | 0.84 | 0.09 | 12.00 | 0.76 | 0.855 | 0.76 | 6507 |
| 1728678360 | 0.75 | 0.125 | 20.00 | 0.65 | 0.75 | 0.65 | 7400 |
| 1728591960 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 3200 |
| 1728505560 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 171 |
| 1728419160 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.65 | 8000 |
| 1728332760 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1728073560 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 250 |
| 1727987220 | 0.62 | -0.03 | -4.62 | 0.62 | 0.62 | 0.62 | 5019 |
| 1727900820 | 0.65 | 0.02 | 3.17 | 0.65 | 0.65 | 0.65 | 96 |
| 1727814420 | 0.63 | -0.005 | -0.79 | 0.655 | 0.655 | 0.63 | 1645 |
| 1727728020 | 0.635 | 0.04 | 6.72 | 0.625 | 0.635 | 0.625 | 1033 |
| 1727468760 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1727382360 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1727295960 | 0.595 | -0.04 | -6.30 | 0.61 | 0.61 | 0.595 | 2780 |
| 1727209560 | 0.635 | 0.035 | 5.83 | 0.635 | 0.635 | 0.635 | 800 |
| 1727123160 | 0.6 | -0.03 | -4.76 | 0.605 | 0.605 | 0.6 | 20510 |
| 1726864020 | 0.63 | -0.04 | -5.97 | 0.63 | 0.63 | 0.63 | 500 |
| 1726777560 | 0.67 | -0.01 | -1.47 | 0.71 | 0.71 | 0.67 | 3231 |
| 1726691220 | 0.68 | 0.045 | 7.09 | 0.71 | 0.735 | 0.68 | 13040 |
| 1726604760 | 0.635 | 0.04 | 6.72 | 0.7 | 0.7 | 0.615 | 5410 |
| 1726518420 | 0.595 | 0.0200001 | 3.48 | 0.61 | 0.62 | 0.595 | 990 |
| 1726259160 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1726172760 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1726086360 | 0.5749999 | 0.01 | 1.77 | 0.5799999 | 0.5799999 | 0.5749999 | 1763 |
| 1726000020 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1725913620 | 0.5649999 | -0.01 | -1.74 | 0.5649999 | 0.5649999 | 0.5649999 | 100 |
| 1725654360 | 0.5749999 | -0.005 | -0.86 | 0.5749999 | 0.5749999 | 0.5749999 | 1780 |
| 1725567960 | 0.5799999 | 0 | 0.00 | 0.5799999 | 0.5799999 | 0.5799999 | 250 |
| 1725481560 | 0.5799999 | -0.055 | -8.66 | 0.585 | 0.585 | 0.5799999 | 1974 |
| 1725395160 | 0.635 | -0.005 | -0.78 | 0.635 | 0.635 | 0.635 | 1000 |
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
