Premium
POET Technologies Inc (PTK)
TSXV
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 | 0.76 | 15.5737704918 | 4.88 | 5.75 | 4.56 | 108826 | 5.08079781 | CS |
| 4 | -1.69 | -23.0559345157 | 7.33 | 7.34 | 4.44 | 148431 | 5.66839262 | CS |
| 12 | -0.92 | -14.0243902439 | 6.56 | 10.53 | 4.44 | 170406 | 7.18898389 | CS |
| 26 | 1.38 | 32.3943661972 | 4.26 | 10.53 | 4.07 | 206298 | 6.5260478 | CS |
| 52 | 3.82 | 209.89010989 | 1.82 | 10.53 | 1.37 | 162392 | 5.34652957 | CS |
| 156 | -7.35 | -56.5819861432 | 12.99 | 13.65 | 1.01 | 79432 | 4.87249244 | CS |
| 260 | 5.32 | 1662.5 | 0.32 | 13.65 | 0.225 | 188690 | 1.9174849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 5.64 | 0.49 | 9.51 | 5.2 | 5.75 | 5.2 | 105986 |
| 1741902000 | 5.15 | -0.15 | -2.83 | 5.17 | 5.38 | 5.05 | 45067 |
| 1741815600 | 5.3 | 0.31 | 6.21 | 5.18 | 5.4 | 5.18 | 144451 |
| 1741729200 | 4.99 | 0.23 | 4.83 | 4.89 | 5.01 | 4.69 | 83958 |
| 1741642800 | 4.76 | -0.38 | -7.39 | 5.05 | 5.05 | 4.5599999 | 113639 |
| 1741387200 | 5.14 | 0.26 | 5.33 | 4.88 | 5.17 | 4.86 | 157015 |
| 1741300800 | 4.88 | -0.29 | -5.61 | 4.98 | 5.12 | 4.75 | 162819 |
| 1741214400 | 5.17 | 0.02 | 0.39 | 5.01 | 5.2 | 5 | 90000 |
| 1741128000 | 5.15 | 0.13 | 2.59 | 4.46 | 5.3 | 4.44 | 284861 |
| 1741041600 | 5.0199999 | -0.77 | -13.30 | 5.84 | 5.85 | 4.94 | 325780 |
| 1740782400 | 5.79 | 0.21 | 3.76 | 5.5 | 5.79 | 5.35 | 94664 |
| 1740696000 | 5.58 | -0.54 | -8.82 | 6.01 | 6.2 | 5.58 | 127725 |
| 1740609600 | 6.12 | 0.44 | 7.75 | 5.72 | 6.19 | 5.72 | 84512 |
| 1740523200 | 5.68 | -0.23 | -3.89 | 5.84 | 5.91 | 5.45 | 166018 |
| 1740436800 | 5.91 | -0.47 | -7.37 | 6.36 | 6.36 | 5.85 | 264568 |
| 1740177600 | 6.38 | -0.32 | -4.78 | 6.69 | 6.76 | 6.21 | 120177 |
| 1740091200 | 6.7 | -0.22 | -3.18 | 6.82 | 6.83 | 6.63 | 131859 |
| 1740004800 | 6.92 | 0.11 | 1.62 | 6.89 | 7.1 | 6.68 | 119413 |
| 1739918400 | 6.81 | -0.17 | -2.44 | 7 | 7.17 | 6.72 | 127502 |
| 1739572800 | 6.98 | -0.33 | -4.51 | 7.33 | 7.34 | 6.85 | 176161 |
| 1739486400 | 7.31 | 0.22 | 3.10 | 7.02 | 7.4 | 6.98 | 165823 |
| 1739400000 | 7.09 | 0.01 | 0.14 | 7.05 | 7.37 | 6.65 | 180319 |
| 1739313600 | 7.08 | -0.32 | -4.32 | 7.4 | 7.56 | 7.04 | 118074 |
| 1739227200 | 7.4 | 0.77 | 11.61 | 6.95 | 7.66 | 6.89 | 346244 |
| 1738968000 | 6.63 | -0.36 | -5.15 | 6.97 | 7 | 6.6 | 109730 |
| 1738881600 | 6.99 | -0.21 | -2.92 | 7.23 | 7.35 | 6.86 | 114999 |
| 1738795200 | 7.2 | 0.41 | 6.04 | 6.85 | 7.28 | 6.62 | 140953 |
| 1738708800 | 6.79 | 0.12 | 1.80 | 6.75 | 6.85 | 6.5 | 63668 |
| 1738622400 | 6.67 | -0.25 | -3.61 | 6 | 6.83 | 5.85 | 157031 |
| 1738363200 | 6.92 | 0.12 | 1.76 | 7.01 | 7.56 | 6.8 | 209539 |
| 1738276800 | 6.8 | 0.22 | 3.34 | 6.72 | 6.86 | 6.65 | 57559 |
| 1738190400 | 6.58 | -0.28 | -4.08 | 6.87 | 6.89 | 6.45 | 153712 |
| 1738104000 | 6.86 | 0.07 | 1.03 | 7.04 | 7.1 | 6.62 | 119914 |
| 1738017600 | 6.79 | -0.72 | -9.59 | 7.07 | 7.07 | 6.6 | 183801 |
| 1737758400 | 7.51 | -0.01 | -0.13 | 7.46 | 7.82 | 7.33 | 89025 |
| 1737672000 | 7.52 | -0.32 | -4.08 | 7.86 | 7.86 | 7.27 | 82518 |
| 1737585600 | 7.84 | 0.01 | 0.13 | 8.39 | 8.39 | 7.63 | 159834 |
| 1737499200 | 7.83 | 0.22 | 2.89 | 7.49 | 7.97 | 7.36 | 156513 |
| 1737412800 | 7.61 | 0.44 | 6.14 | 7.34 | 7.94 | 7.34 | 103235 |
| 1737153600 | 7.17 | 0.04 | 0.56 | 7.44 | 7.44 | 6.95 | 140526 |
| 1737067200 | 7.13 | -0.09 | -1.25 | 7.48 | 7.48 | 6.98 | 89177 |
| 1736980800 | 7.22 | 0.25 | 3.59 | 6.97 | 7.3 | 6.93 | 163943 |
| 1736894400 | 6.97 | 0.38 | 5.77 | 7.08 | 7.1 | 6.73 | 168602 |
| 1736808000 | 6.59 | -0.66 | -9.10 | 6.93 | 6.93 | 6.44 | 241405 |
| 1736548800 | 7.25 | -0.64 | -8.11 | 7.65 | 7.65 | 7.13 | 194626 |
| 1736462400 | 7.89 | -0.06 | -0.75 | 8 | 8.02 | 7.7 | 43538 |
| 1736376000 | 7.95 | -0.75 | -8.62 | 8.5 | 8.51 | 7.62 | 257724 |
| 1736289600 | 8.7 | -0.12 | -1.36 | 9.1 | 9.1 | 8.43 | 133097 |
| 1736203200 | 8.82 | -0.92 | -9.45 | 9.8 | 9.99 | 8.82 | 280377 |
| 1735944000 | 9.74 | 0.82 | 9.19 | 9.2899999 | 9.7899999 | 9.02 | 255674 |
| 1735857600 | 8.92 | 0.39 | 4.57 | 8.98 | 9.4 | 8.55 | 252041 |
| 1735684800 | 8.53 | -0.55 | -6.06 | 9.5 | 9.73 | 8.38 | 285196 |
| 1735598400 | 9.08 | -0.92 | -9.20 | 9.96 | 9.96 | 9.06 | 335480 |
| 1735339200 | 10 | 1.76 | 21.36 | 10 | 10.53 | 9.64 | 478613 |
| 1735069200 | 8.24 | 1.26 | 18.05 | 7.05 | 8.43 | 7.05 | 322979 |
| 1734993600 | 6.98 | 0.14 | 2.05 | 6.96 | 7.09 | 6.58 | 158707 |
| 1734734400 | 6.84 | -0.09 | -1.30 | 6.5599999 | 7.06 | 6.45 | 208344 |
| 1734648000 | 6.93 | -0.02 | -0.29 | 7.35 | 7.57 | 6.83 | 228536 |
| 1734561600 | 6.95 | 0.61 | 9.62 | 6.39 | 7.64 | 6.39 | 505262 |
| 1734475200 | 6.34 | -0.14 | -2.16 | 6.6 | 6.62 | 6.29 | 132620 |
| 1734388800 | 6.48 | 0.42 | 6.93 | 6.24 | 6.86 | 6.17 | 225451 |
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
