Premium
ADF Group Inc (PK) (ADFJF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -1.02420856611 | 5.37 | 5.584 | 5.1415 | 6194 | 5.47470402 | CS |
| 4 | -0.33 | -5.84588131089 | 5.645 | 6.25 | 5.08 | 5924 | 5.63952346 | CS |
| 12 | -1.785 | -25.1408450704 | 7.1 | 7.39 | 5 | 8305 | 6.03215426 | CS |
| 26 | -4.065 | -43.3368869936 | 9.38 | 10.45 | 5 | 8189 | 6.765928 | CS |
| 52 | -2.095 | -28.2726045884 | 7.41 | 14.901 | 5 | 8609 | 8.57562707 | CS |
| 156 | 3.945 | 287.95620438 | 1.37 | 14.901 | 1.18 | 7088 | 7.84994897 | CS |
| 260 | 4.805 | 942.156862745 | 0.51 | 14.901 | 0.4148 | 6945 | 6.643349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 5.315 | -0.06 | -1.02 | 5.2699999 | 5.315 | 5.1415 | 5735 |
| 1741641600 | 5.37 | -0.21 | -3.76 | 5.3525 | 5.55 | 5.3525 | 13851 |
| 1741386000 | 5.58 | -0 | -0.07 | 5.5 | 5.58 | 5.5 | 13400 |
| 1741300140 | 5.584 | 0.08 | 1.53 | 5.54 | 5.584 | 5.54 | 1091 |
| 1741213440 | 5.5 | 0.13 | 2.42 | 5.5 | 5.5 | 5.5 | 1500 |
| 1741126800 | 5.37 | -0.08 | -1.47 | 5.37 | 5.37 | 5.37 | 1126 |
| 1741040760 | 5.45 | -0.36 | -6.20 | 5.9235 | 5.972 | 5.45 | 5392 |
| 1740781260 | 5.8099999 | -0.24 | -3.97 | 5.78 | 5.8099999 | 5.725 | 8334 |
| 1740695340 | 6.05 | 0.07 | 1.17 | 5.96 | 6.05 | 5.96 | 1150 |
| 1740608400 | 5.98 | 0.84 | 16.34 | 5.88 | 6.25 | 5.88 | 24977 |
| 1740522480 | 5.14 | -0.21 | -3.93 | 5.08 | 5.14 | 5.08 | 5405 |
| 1740435600 | 5.35 | -0.09 | -1.67 | 5.35 | 5.35 | 5.35 | 512 |
| 1740176400 | 5.441 | -0.29 | -4.99 | 5.5 | 5.5 | 5.441 | 8060 |
| 1740090480 | 5.727 | -0.04 | -0.75 | 5.89 | 5.89 | 5.727 | 700 |
| 1740003960 | 5.7699999 | -0.05 | -0.83 | 5.7699 | 5.7999 | 5.7699 | 2450 |
| 1739917740 | 5.8185 | 0.18 | 3.16 | 5.59 | 5.8185 | 5.59 | 2122 |
| 1739571720 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1739485320 | 5.64 | 0.03 | 0.53 | 5.676 | 5.6799 | 5.6195 | 3150 |
| 1739398920 | 5.61 | 0.02 | 0.27 | 5.5 | 5.63 | 5.5 | 825 |
| 1739312940 | 5.595 | -0.09 | -1.50 | 5.6449999 | 5.750911 | 5.595 | 12587 |
| 1739226000 | 5.68 | -0.35 | -5.80 | 5.98 | 5.98 | 5.58 | 11741 |
| 1738967160 | 6.03 | 0.14 | 2.38 | 6.03 | 6.03 | 6.03 | 300 |
| 1738880400 | 5.89 | 0.01 | 0.18 | 5.89 | 5.9 | 5.875 | 3302 |
| 1738794000 | 5.8795 | -0.08 | -1.35 | 5.8525 | 5.9365 | 5.8525 | 7650 |
| 1738708080 | 5.96 | 0.52 | 9.56 | 5.45 | 6.075 | 5.45 | 13785 |
| 1738621740 | 5.44 | -0.11 | -2.03 | 5.15 | 5.535 | 5 | 40360 |
| 1738362000 | 5.553 | -0.27 | -4.67 | 5.622645 | 5.73 | 5.5495 | 11027 |
| 1738276080 | 5.825 | 0.13 | 2.19 | 5.85 | 5.855 | 5.8 | 16891 |
| 1738189740 | 5.7 | -0.3 | -5.00 | 5.7939999 | 5.8 | 5.577 | 16724 |
| 1738103280 | 6 | -0.2 | -3.23 | 6.13 | 6.1425 | 5.95 | 8680 |
| 1738016820 | 6.2 | -0.19 | -2.97 | 6.21 | 6.2225 | 6.16 | 10602 |
| 1737757440 | 6.39 | 0.13 | 2.08 | 6.26 | 6.39 | 6.21 | 4958 |
| 1737671220 | 6.2595 | 0.01 | 0.15 | 6.2035 | 6.2595 | 6.2035 | 6682 |
| 1737584640 | 6.25 | -0.02 | -0.32 | 6.18 | 6.305 | 6.18 | 12936 |
| 1737498540 | 6.2699999 | 0.23 | 3.81 | 6.0199999 | 6.2699999 | 6.0199999 | 12734 |
| 1737152880 | 6.04 | 0.12 | 2.03 | 6.055 | 6.055 | 6.04 | 400 |
| 1737066420 | 5.92 | -0.03 | -0.50 | 5.9349999 | 5.9349999 | 5.916 | 565 |
| 1736979720 | 5.95 | -0.01 | -0.17 | 5.85 | 5.95 | 5.85 | 1025 |
| 1736893380 | 5.96 | 0.13 | 2.14 | 5.85 | 5.98 | 5.85 | 11997 |
| 1736806800 | 5.835 | -0.28 | -4.50 | 6.11 | 6.11 | 5.8272 | 22107 |
| 1736547720 | 6.11 | -0.14 | -2.24 | 6.17 | 6.17 | 6.11 | 4167 |
| 1736375340 | 6.25 | -0.37 | -5.52 | 6.5199999 | 6.55 | 6.18 | 30281 |
| 1736288940 | 6.615 | 0.08 | 1.15 | 6.735 | 6.77 | 6.6 | 6626 |
| 1736202360 | 6.54 | -0.17 | -2.59 | 6.76 | 6.7675 | 6.54 | 4789 |
| 1735942980 | 6.714 | -0.09 | -1.37 | 6.68 | 6.714 | 6.68 | 1334 |
| 1735856700 | 6.8075 | 0.09 | 1.34 | 6.9 | 6.9 | 6.8075 | 2432 |
| 1735684140 | 6.7175 | 0 | 0.00 | 6.7175 | 6.7175 | 6.7175 | 0 |
| 1735597740 | 6.7175 | -0.12 | -1.79 | 6.793 | 6.793 | 6.5599999 | 10064 |
| 1735338000 | 6.84 | 0.24 | 3.64 | 6.875 | 6.875 | 6.76 | 6949 |
| 1735252020 | 6.6 | -0.29 | -4.21 | 6.668 | 6.8 | 6.5 | 4376 |
| 1735078200 | 6.89 | -0.09 | -1.26 | 6.905 | 6.905 | 6.8825 | 3535 |
| 1734992400 | 6.978 | -0.06 | -0.88 | 6.69 | 7.1 | 6.69 | 837 |
| 1734733200 | 7.04 | 0.04 | 0.57 | 6.8 | 7.15 | 6.8 | 7010 |
| 1734646800 | 7 | -0.06 | -0.85 | 7.095 | 7.095 | 6.97 | 3044 |
| 1734560940 | 7.06 | -0.15 | -2.08 | 7.38 | 7.39 | 7.06 | 18825 |
| 1734474360 | 7.21 | -0.09 | -1.23 | 7.1 | 7.347673 | 6.937825 | 14780 |
| 1734388140 | 7.3 | 0.43 | 6.23 | 7 | 7.47 | 6.865 | 31594 |
| 1734128940 | 6.872 | 0.15 | 2.17 | 6.988 | 7.25 | 6.73 | 15825 |
| 1734042480 | 6.726 | 0.06 | 0.92 | 7.1071 | 7.36 | 6.04 | 31022 |
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
