Premium
Affiliated Resources Corp (PK) (AFFL)
USOTC
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 | 0 | 0.07 | 0.07 | 0.0515 | 12650 | 0.07 | CS |
| 4 | 0.019 | 37.2549019608 | 0.051 | 0.07 | 0.0445 | 20505 | 0.05889788 | CS |
| 12 | 0.029 | 70.7317073171 | 0.041 | 0.095 | 0.041 | 17574 | 0.06783603 | CS |
| 26 | -0.0052 | -6.91489361702 | 0.0752 | 0.095 | 0.0172 | 22311 | 0.07468053 | CS |
| 52 | 0.059 | 536.363636364 | 0.011 | 0.119 | 0.011 | 50023 | 0.05277952 | CS |
| 156 | 0.06 | 600 | 0.01 | 0.119 | 0.0003 | 52900 | 0.03695577 | CS |
| 260 | 0.06994 | 116566.666667 | 6.0E-5 | 0.119 | 1.0E-6 | 90572 | 0.01842819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616240 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1745529840 | 0.07 | 0 | 0.00 | 0.0515 | 0.07 | 0.0515 | 9000 |
| 1745443560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 16300 |
| 1745357340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1745270940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744925340 | 0.07 | 0 | 0.00 | 0.0445 | 0.07 | 0.0445 | 8100 |
| 1744838940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744752540 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744666140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744406940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 500 |
| 1744320540 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744234140 | 0.07 | 0.02 | 40.00 | 0.05 | 0.07 | 0.05 | 18400 |
| 1744147620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1744061220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.0492 | 6500 |
| 1743802020 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 67100 |
| 1743715440 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1743629040 | 0.06 | -0.0062 | -9.37 | 0.0509999 | 0.06 | 0.0492 | 57094 |
| 1743542640 | 0.0662 | -0.0038 | -5.43 | 0.0509999 | 0.0662 | 0.0509999 | 1550 |
| 1743456360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743197160 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743110760 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743024360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1742937960 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1742851560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1742592360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1742505960 | 0.07 | 0 | 0.00 | 0.069 | 0.07 | 0.0511 | 6720 |
| 1742419800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1742333400 | 0.07 | 0.002 | 2.94 | 0.057 | 0.07 | 0.057 | 45852 |
| 1742246880 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1741987680 | 0.068 | -0.0068 | -9.09 | 0.06055 | 0.069 | 0.0511 | 5665 |
| 1741901340 | 0.0748 | 0.0058 | 8.41 | 0.06 | 0.0748 | 0.06 | 1000 |
| 1741814940 | 0.069 | 0 | 0.00 | 0.06 | 0.069 | 0.06 | 5300 |
| 1741728480 | 0.069 | -0.005 | -6.76 | 0.0509999 | 0.069 | 0.0509999 | 20200 |
| 1741645200 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
| 1741386000 | 0.074 | 0.004 | 5.71 | 0.074 | 0.074 | 0.074 | 550 |
| 1741300140 | 0.07 | -0.009 | -11.39 | 0.055 | 0.07 | 0.0509999 | 46917 |
| 1741213440 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 4250 |
| 1741126800 | 0.079 | 0.0041 | 5.47 | 0.055 | 0.079 | 0.055 | 20816 |
| 1741040760 | 0.0749 | 0 | 0.00 | 0.055 | 0.0749 | 0.055 | 1100 |
| 1740781260 | 0.0749 | 0.0199 | 36.18 | 0.07 | 0.0749 | 0.07 | 550 |
| 1740694800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1740608400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 8500 |
| 1740522000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1740435600 | 0.055 | -0.0001 | -0.18 | 0.055 | 0.055 | 0.055 | 10227 |
| 1740176400 | 0.0551 | -0.0169 | -23.47 | 0.0551 | 0.0551 | 0.0551 | 10000 |
| 1740090480 | 0.072 | -0.0029 | -3.87 | 0.0502 | 0.085 | 0.0502 | 72800 |
| 1740003960 | 0.0749 | -0.0201 | -21.16 | 0.05 | 0.0749 | 0.05 | 26212 |
| 1739917620 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1739572020 | 0.095 | 0.023 | 31.94 | 0.05 | 0.095 | 0.05 | 43082 |
| 1739485320 | 0.072 | 0.004 | 5.88 | 0.0622 | 0.072 | 0.0622 | 5222 |
| 1739399340 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1739312940 | 0.068 | -0.002 | -2.86 | 0.05 | 0.068 | 0.05 | 5400 |
| 1739226000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738966800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738880400 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 10000 |
| 1738794000 | 0.06 | -0.01 | -14.29 | 0.062 | 0.062 | 0.055 | 25345 |
| 1738708140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738621740 | 0.07 | 0.0104 | 17.45 | 0.0696 | 0.07 | 0.0696 | 12250 |
| 1738362000 | 0.0596 | -0.0094 | -13.62 | 0.041 | 0.0596 | 0.041 | 7440 |
| 1738276080 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738189680 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738103280 | 0.069 | -0.001 | -1.43 | 0.0375 | 0.0696 | 0.0375 | 12253 |
| 1738016820 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 4000 |
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
