Premium
POET Technologies Inc (PTK)
TSXV
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 | 0.51 | 8.05687203791 | 6.33 | 7.64 | 5.86 | 262987 | 6.65343809 | CS |
| 4 | 1.27 | 22.8007181329 | 5.57 | 8.16 | 5.4 | 295128 | 6.87720475 | CS |
| 12 | 0.74 | 12.131147541 | 6.1 | 8.16 | 4.8 | 206961 | 6.19893073 | CS |
| 26 | 3.99 | 140 | 2.85 | 8.16 | 2.34 | 181222 | 5.51394426 | CS |
| 52 | 5.72 | 510.714285714 | 1.12 | 8.16 | 1.08 | 139731 | 4.40941696 | CS |
| 156 | 5.94 | 660 | 0.9 | 13.65 | 0.73 | 78353 | 3.98460778 | CS |
| 260 | 6.5 | 1911.76470588 | 0.34 | 13.65 | 0.225 | 195662 | 1.60030883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734129600 | 6.0599999 | -0.13 | -2.10 | 6.33 | 6.33 | 5.86 | 223066 |
| 1734043200 | 6.19 | -0.64 | -9.37 | 6.79 | 6.88 | 5.96 | 391431 |
| 1733956800 | 6.83 | -0.31 | -4.34 | 7.18 | 7.33 | 6.6 | 289716 |
| 1733870400 | 7.14 | -0.22 | -2.99 | 7.5 | 7.5 | 7.02 | 142589 |
| 1733784000 | 7.36 | 0.13 | 1.80 | 7.38 | 7.97 | 7.24 | 314366 |
| 1733524800 | 7.23 | 0.49 | 7.27 | 7 | 7.49 | 6.7 | 181156 |
| 1733438400 | 6.74 | -0.45 | -6.26 | 7.21 | 7.21 | 6.64 | 353096 |
| 1733352000 | 7.19 | -0.28 | -3.75 | 7.9 | 8.15 | 7.02 | 357567 |
| 1733265600 | 7.47 | 0.54 | 7.79 | 7.23 | 7.57 | 6.65 | 322492 |
| 1733179200 | 6.93 | -0.67 | -8.82 | 7.7 | 8.16 | 6.89 | 439851 |
| 1732920000 | 7.6 | 0.48 | 6.74 | 7.18 | 7.75 | 7.08 | 361411 |
| 1732833600 | 7.12 | 0.23 | 3.34 | 6.75 | 7.18 | 6.72 | 155699 |
| 1732747200 | 6.89 | -0.23 | -3.23 | 6.63 | 7.28 | 6.45 | 343252 |
| 1732660800 | 7.12 | 1.2 | 20.27 | 6.1 | 7.5 | 6.1 | 557325 |
| 1732574400 | 5.92 | 0.32 | 5.71 | 5.65 | 6.25 | 5.65 | 279983 |
| 1732315200 | 5.6 | -0.03 | -0.53 | 5.57 | 5.64 | 5.4 | 97696 |
| 1732228800 | 5.63 | 0.17 | 3.11 | 5.6 | 5.75 | 5.37 | 97647 |
| 1732142400 | 5.46 | -0.19 | -3.36 | 5.65 | 5.75 | 5.37 | 116427 |
| 1732056000 | 5.65 | 0.54 | 10.57 | 5.15 | 5.8 | 5.12 | 275206 |
| 1731969600 | 5.11 | -0.01 | -0.20 | 5.3099999 | 5.35 | 5.05 | 162291 |
| 1731710400 | 5.12 | -0.27 | -5.01 | 5.2699999 | 5.33 | 5 | 212605 |
| 1731624000 | 5.39 | 0 | 0.00 | 5.45 | 5.6 | 5.26 | 116502 |
| 1731537600 | 5.39 | -0.18 | -3.23 | 5.47 | 5.5599999 | 5.3099999 | 83993 |
| 1731451200 | 5.57 | 0.2 | 3.72 | 5.29 | 5.64 | 5.28 | 116846 |
| 1731364800 | 5.37 | -0.35 | -6.12 | 5.47 | 5.6 | 5.22 | 202928 |
| 1731105600 | 5.72 | -0.13 | -2.22 | 6 | 6 | 5.48 | 158955 |
| 1731019200 | 5.85 | 0.61 | 11.64 | 5.4 | 5.9 | 5.37 | 263357 |
| 1730932800 | 5.24 | 0.2 | 3.97 | 5.05 | 5.29 | 5.05 | 90680 |
| 1730846400 | 5.04 | -0.05 | -0.98 | 4.99 | 5.12 | 4.91 | 100396 |
| 1730760000 | 5.09 | -0.05 | -0.97 | 5.1 | 5.11 | 4.8 | 157140 |
| 1730497200 | 5.14 | -0.1 | -1.91 | 5.4 | 5.4 | 5.11 | 69523 |
| 1730410800 | 5.24 | -0.14 | -2.60 | 5.45 | 5.45 | 5.11 | 114443 |
| 1730324400 | 5.38 | 0.14 | 2.67 | 5.24 | 5.5599999 | 5.21 | 129471 |
| 1730238000 | 5.24 | -0.04 | -0.76 | 5.34 | 5.34 | 5.1 | 108799 |
| 1730151600 | 5.28 | -0.07 | -1.31 | 5.49 | 5.49 | 5.2699999 | 61365 |
| 1729892400 | 5.35 | -0.12 | -2.19 | 5.59 | 5.7 | 5.32 | 140696 |
| 1729806000 | 5.47 | 0.15 | 2.82 | 5.4 | 5.61 | 5.35 | 123941 |
| 1729719600 | 5.32 | -0.15 | -2.74 | 5.47 | 5.47 | 5.16 | 155841 |
| 1729633200 | 5.47 | -0.07 | -1.26 | 5.54 | 5.55 | 5.2699999 | 167679 |
| 1729546800 | 5.54 | -0.05 | -0.89 | 5.73 | 5.75 | 5.44 | 104787 |
| 1729287600 | 5.59 | -0.07 | -1.24 | 5.74 | 5.86 | 5.5 | 117078 |
| 1729201200 | 5.66 | -0.04 | -0.70 | 5.97 | 6.1 | 5.3 | 308807 |
| 1729114800 | 5.7 | 0.63 | 12.43 | 5.18 | 5.75 | 5.07 | 209502 |
| 1729028400 | 5.07 | -0.28 | -5.23 | 5.2699999 | 5.2699999 | 5.03 | 205611 |
| 1728682800 | 5.35 | 0.04 | 0.75 | 5.4 | 5.42 | 5.0599999 | 184214 |
| 1728596400 | 5.3099999 | -0.5 | -8.61 | 5.4 | 5.4 | 5.09 | 159872 |
| 1728510000 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1728423600 | 5.8099999 | -0.28 | -4.60 | 6.15 | 6.15 | 5.7 | 195087 |
| 1728337200 | 6.09 | 0.01 | 0.16 | 6.11 | 6.42 | 5.94 | 256483 |
| 1728078000 | 6.08 | 0.19 | 3.23 | 6.03 | 6.5 | 5.9 | 215382 |
| 1727991600 | 5.89 | -0.1 | -1.67 | 6 | 6.0599999 | 5.79 | 117470 |
| 1727905200 | 5.99 | -0.13 | -2.12 | 6.21 | 6.21 | 5.88 | 56849 |
| 1727818800 | 6.12 | 0.2 | 3.38 | 6.23 | 6.6 | 5.79 | 238383 |
| 1727732400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727473200 | 5.92 | -0.17 | -2.79 | 6.1 | 6.7 | 5.74 | 263945 |
| 1727386800 | 6.09 | -0.14 | -2.25 | 5.86 | 6.33 | 5.35 | 314484 |
| 1727300400 | 6.23 | -0.15 | -2.35 | 6.5 | 7.19 | 6.03 | 880926 |
| 1727214000 | 6.38 | 0.42 | 7.05 | 6.12 | 7.5 | 5.82 | 1197742 |
| 1727127600 | 5.96 | 1.71 | 40.24 | 4.75 | 6.08 | 4.6 | 882697 |
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
