Premium
American Diversified Holdings Corporation (PK) (ADHC)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004 | -25 | 0.0016 | 0.00165 | 0.0011 | 7847094 | 0.00122604 | CS |
| 4 | -0.001 | -45.4545454545 | 0.0022 | 0.0024 | 0.0011 | 7532845 | 0.00156726 | CS |
| 12 | -0.0008 | -40 | 0.002 | 0.0049 | 0.0011 | 11698505 | 0.00278132 | CS |
| 26 | 0.0004 | 50 | 0.0008 | 0.0049 | 0.0006 | 11930876 | 0.00225484 | CS |
| 52 | 0 | 0 | 0.0012 | 0.0049 | 0.0006 | 8709114 | 0.00192399 | CS |
| 156 | -0.0013 | -52 | 0.0025 | 0.0072 | 0.0006 | 7084979 | 0.00269812 | CS |
| 260 | -0.000625 | -34.2465753425 | 0.001825 | 0.0372 | 0.0006 | 9799076 | 0.00672227 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 0.0011999 | 5.0E-5 | 4.35 | 0.0011999 | 0.00125 | 0.0011 | 15703396 |
| 1736288940 | 0.00115 | -5.0E-5 | -4.17 | 0.00125 | 0.0013 | 0.0011 | 13831579 |
| 1736202360 | 0.0011999 | -0.00015 | -11.11 | 0.0013 | 0.0014 | 0.0011999 | 7498253 |
| 1735942980 | 0.00135 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0011999 | 4061633 |
| 1735856700 | 0.00135 | -0.00015 | -10.00 | 0.0016 | 0.00165 | 0.0011999 | 5996912 |
| 1735683960 | 0.0015 | -0.0001 | -6.25 | 0.0011999 | 0.0017 | 0.0011999 | 2149608 |
| 1735597740 | 0.0016 | -5.0E-5 | -3.03 | 0.00165 | 0.0017 | 0.0013 | 7964451 |
| 1735338000 | 0.00165 | -5.0E-5 | -2.94 | 0.0017 | 0.0017 | 0.00165 | 633500 |
| 1735252020 | 0.0017 | 0.0002 | 13.33 | 0.0017 | 0.0017 | 0.0015 | 1444923 |
| 1735078200 | 0.0015 | 0.0002 | 15.38 | 0.0014 | 0.0017 | 0.0014 | 4021955 |
| 1734992400 | 0.0013 | -0.0002 | -13.33 | 0.0014 | 0.0016 | 0.0013 | 6060775 |
| 1734733200 | 0.0015 | -0.0004 | -21.05 | 0.00165 | 0.0017 | 0.0011999 | 17621562 |
| 1734646800 | 0.0019 | 0.0003 | 18.75 | 0.0015 | 0.0019 | 0.0015 | 8107565 |
| 1734560940 | 0.0016 | -0.0001 | -5.88 | 0.0018 | 0.0019 | 0.0016 | 12105061 |
| 1734474360 | 0.0017 | -0.0003 | -15.00 | 0.002 | 0.002 | 0.0017 | 6283148 |
| 1734388140 | 0.002 | 0.0002 | 11.11 | 0.0019 | 0.00205 | 0.0017 | 5679556 |
| 1734128940 | 0.0018 | 5.0E-5 | 2.86 | 0.0017 | 0.0022 | 0.0017 | 10487602 |
| 1734042480 | 0.00175 | -5.0E-5 | -2.78 | 0.0019 | 0.0019 | 0.0017 | 8771152 |
| 1733955900 | 0.0018 | -0.00025 | -12.20 | 0.0022 | 0.0023999 | 0.00175 | 12871977 |
| 1733869200 | 0.00205 | 0.00055 | 36.67 | 0.0017 | 0.0021 | 0.0016 | 7633624 |
| 1733782800 | 0.0015 | -0.0001 | -6.25 | 0.0016 | 0.0019 | 0.0015 | 14679184 |
| 1733523600 | 0.0016 | -0.0001 | -5.88 | 0.0017 | 0.0018 | 0.0016 | 4155470 |
| 1733437500 | 0.0017 | -0.0002 | -10.53 | 0.002 | 0.002 | 0.0017 | 10880804 |
| 1733350980 | 0.0019 | 0.00015 | 8.57 | 0.0018 | 0.0021 | 0.0018 | 10330090 |
| 1733264700 | 0.00175 | -5.0E-5 | -2.78 | 0.0017 | 0.00185 | 0.0017 | 923706 |
| 1733178180 | 0.0018 | -0.0001 | -5.26 | 0.0019 | 0.002 | 0.00165 | 5934794 |
| 1732918200 | 0.0019 | -0.0002 | -9.52 | 0.0022 | 0.0022 | 0.0019 | 895000 |
| 1732746540 | 0.0021 | 0.0001 | 5.00 | 0.00205 | 0.0022 | 0.0019 | 5724044 |
| 1732660140 | 0.002 | -0.0002 | -9.09 | 0.0023 | 0.0023 | 0.002 | 3978725 |
| 1732573560 | 0.0022 | -5.0E-5 | -2.22 | 0.0022 | 0.00225 | 0.002 | 14610210 |
| 1732314000 | 0.00225 | -0.00025 | -10.00 | 0.00245 | 0.003 | 0.0022 | 29516466 |
| 1732227900 | 0.0025 | 0 | 0.00 | 0.00259 | 0.0026 | 0.0023 | 8214375 |
| 1732141740 | 0.0025 | -0.0001 | -3.85 | 0.0025 | 0.0027 | 0.0025 | 3749332 |
| 1732054800 | 0.0026 | -0.0001 | -3.70 | 0.0026 | 0.0031 | 0.0023999 | 10895352 |
| 1731968640 | 0.0027 | -0.0003 | -10.00 | 0.0032 | 0.0032 | 0.0025 | 3613078 |
| 1731709260 | 0.003 | 0.00035 | 13.21 | 0.0028 | 0.0031 | 0.0023999 | 6076128 |
| 1731622800 | 0.00265 | 0.00015 | 6.00 | 0.0023999 | 0.0028 | 0.0022 | 16288761 |
| 1731536760 | 0.0025 | 0.0001001 | 4.17 | 0.0025 | 0.0026 | 0.0023 | 10406371 |
| 1731450480 | 0.0023999 | -0.0003 | -11.11 | 0.0027 | 0.00275 | 0.0023999 | 7298500 |
| 1731363600 | 0.0027 | -0.0004 | -12.90 | 0.003 | 0.0032 | 0.0023999 | 20501108 |
| 1731104400 | 0.0031 | -0.0002 | -6.06 | 0.0033 | 0.0034 | 0.00259 | 16865045 |
| 1731018540 | 0.0033 | -0.0005 | -13.16 | 0.0036 | 0.0036 | 0.003 | 5068070 |
| 1730931600 | 0.0038 | -5.0E-5 | -1.30 | 0.0037 | 0.00405 | 0.0033 | 9630881 |
| 1730845680 | 0.00385 | 0.00023 | 6.35 | 0.0033 | 0.0039 | 0.0033 | 11634745 |
| 1730759160 | 0.00362 | -0.00038 | -9.50 | 0.0043 | 0.0043 | 0.0032 | 13689080 |
| 1730496420 | 0.004 | -0.0001 | -2.44 | 0.0041 | 0.0043 | 0.0036 | 9942439 |
| 1730409780 | 0.0041 | 0.0001 | 2.50 | 0.00385 | 0.00415 | 0.0033 | 4266135 |
| 1730323500 | 0.004 | 0.0003 | 8.11 | 0.00365 | 0.0042 | 0.0032 | 18005119 |
| 1730237280 | 0.0037 | -0.001 | -21.28 | 0.0047999 | 0.0049 | 0.0036 | 37600625 |
| 1730150880 | 0.0047 | 0.0001 | 2.17 | 0.0047999 | 0.0049 | 0.0036 | 30668331 |
| 1729891500 | 0.0046 | 0.0006 | 15.00 | 0.0043 | 0.0047999 | 0.004 | 39908719 |
| 1729805160 | 0.004 | 0.0007 | 21.21 | 0.0032 | 0.00405 | 0.003 | 30339042 |
| 1729718940 | 0.0033 | 0.0007 | 26.92 | 0.0027 | 0.0036 | 0.0023999 | 19496932 |
| 1729632300 | 0.0026 | -0.0002 | -7.14 | 0.0028 | 0.003 | 0.0023 | 14433429 |
| 1729545600 | 0.0028 | 0.0001 | 3.70 | 0.0027 | 0.0028999 | 0.002 | 12911965 |
| 1729286400 | 0.0027 | 0.0006 | 28.57 | 0.00215 | 0.00275 | 0.00215 | 22893847 |
| 1729200000 | 0.0021 | -0.0002 | -8.70 | 0.0023 | 0.0025 | 0.0021 | 23954871 |
| 1729113960 | 0.0023 | 0.0002 | 9.52 | 0.002 | 0.0023 | 0.0017 | 13609173 |
| 1729027680 | 0.0021 | 0.0002 | 10.53 | 0.0019 | 0.0022 | 0.0018 | 9038268 |
| 1728941220 | 0.0019 | -0.0003 | -13.64 | 0.0022 | 0.0023 | 0.0019 | 7901405 |
| 1728681900 | 0.0022 | 0.0005 | 29.41 | 0.0016 | 0.0023999 | 0.0015 | 29136327 |
| 1728595560 | 0.0017 | 0 | 0.00 | 0.00164 | 0.0018 | 0.0014 | 4860200 |
| 1728508800 | 0.0017 | 0.0001 | 6.25 | 0.0016 | 0.0018 | 0.00125 | 11165625 |
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
