Premium
Argonomics Ltd (PK) (AGNMF)
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 | -0.003 | -6.25 | 0.048 | 0.0529 | 0.044 | 156361 | 0.04694056 | CS |
| 4 | -0.004 | -8.16326530612 | 0.049 | 0.0704 | 0.0412 | 1327731 | 0.06169505 | CS |
| 12 | -0.0082 | -15.4135338346 | 0.0532 | 0.0704 | 0.0407 | 599608 | 0.06087874 | CS |
| 26 | -0.035 | -43.75 | 0.08 | 0.086 | 0.0407 | 296338 | 0.06154583 | CS |
| 52 | -0.065 | -59.0909090909 | 0.11 | 0.165 | 0.0407 | 153089 | 0.06680309 | CS |
| 156 | -0.255 | -85 | 0.3 | 0.343 | 0.0407 | 84468 | 0.11853848 | CS |
| 260 | -0.0394 | -46.682464455 | 0.0844 | 1 | 0.0407 | 84883 | 0.17643267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.045 | -0.00425 | -8.63 | 0.047 | 0.047 | 0.045 | 157922 |
| 1735078200 | 0.04925 | 0.00425 | 9.44 | 0.045 | 0.04925 | 0.044 | 86465 |
| 1734992400 | 0.045 | -0.003 | -6.25 | 0.044 | 0.0529 | 0.044 | 98979 |
| 1734733200 | 0.048 | 0.004 | 9.09 | 0.048 | 0.05 | 0.044 | 282079 |
| 1734646800 | 0.044 | -0.0028 | -5.98 | 0.046 | 0.0495 | 0.044 | 62021 |
| 1734560940 | 0.0468 | -0.0032 | -6.40 | 0.0475 | 0.05085 | 0.0468 | 215460 |
| 1734474360 | 0.05 | -0.0039 | -7.24 | 0.0545 | 0.06 | 0.049 | 241174 |
| 1734388140 | 0.0539 | 0.002575 | 5.02 | 0.0557 | 0.06 | 0.049 | 1216759 |
| 1734128940 | 0.051325 | 0.001325 | 2.65 | 0.05 | 0.065 | 0.045 | 658875 |
| 1734042480 | 0.05 | -0.0086 | -14.68 | 0.0645 | 0.065 | 0.047 | 1739180 |
| 1733955900 | 0.0586 | -0.0056 | -8.72 | 0.0641999 | 0.0641999 | 0.055 | 1522162 |
| 1733869200 | 0.0641999 | -0.0053 | -7.63 | 0.069 | 0.07 | 0.052 | 9639360 |
| 1733782800 | 0.0695 | 0.0175 | 33.65 | 0.0529 | 0.0704 | 0.0475 | 5594724 |
| 1733523600 | 0.052 | -0.0004 | -0.76 | 0.0412 | 0.052 | 0.0412 | 510100 |
| 1733437500 | 0.0524 | 0.0043001 | 8.94 | 0.054 | 0.054 | 0.05 | 528623 |
| 1733350980 | 0.0480999 | -0.0009 | -1.84 | 0.0480999 | 0.0480999 | 0.0480999 | 8000 |
| 1733264700 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 9550 |
| 1733178360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732919160 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732746360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732659960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732573560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 31942 |
| 1732314300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732227900 | 0.05 | -0.004 | -7.41 | 0.05 | 0.05 | 0.05 | 3804 |
| 1732141740 | 0.054 | 0.004 | 8.00 | 0.054 | 0.054 | 0.054 | 3000 |
| 1732054800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 503333 |
| 1731968460 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731709260 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 725 |
| 1731622800 | 0.055 | 0.0033 | 6.38 | 0.0525 | 0.055 | 0.0525 | 22500 |
| 1731536880 | 0.0517 | 0 | 0.00 | 0.0517 | 0.0517 | 0.0517 | 0 |
| 1731450480 | 0.0517 | 0.000585 | 1.14 | 0.0517 | 0.0517 | 0.0517 | 80000 |
| 1731363600 | 0.051115 | 0 | 0.00 | 0.051115 | 0.051115 | 0.051115 | 0 |
| 1731104400 | 0.051115 | -0.000385 | -0.75 | 0.0466 | 0.051115 | 0.0466 | 10195 |
| 1731018000 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1730931600 | 0.0515 | 0.00346 | 7.20 | 0.0561 | 0.0561 | 0.0429 | 25432 |
| 1730845680 | 0.04804 | -0.00696 | -12.65 | 0.0561 | 0.0561 | 0.04804 | 9506 |
| 1730759160 | 0.055 | 0.0021 | 3.97 | 0.055 | 0.055 | 0.055 | 503000 |
| 1730496180 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
| 1730409780 | 0.0529 | 0.0122 | 29.98 | 0.0529 | 0.0529 | 0.0529 | 1000 |
| 1730323500 | 0.0407 | -0.013275 | -24.59 | 0.0407 | 0.0407 | 0.0407 | 100000 |
| 1730237340 | 0.053975 | 0 | 0.00 | 0.053975 | 0.053975 | 0.053975 | 0 |
| 1730150940 | 0.053975 | 0 | 0.00 | 0.053975 | 0.053975 | 0.053975 | 0 |
| 1729891740 | 0.053975 | 0 | 0.00 | 0.053975 | 0.053975 | 0.053975 | 0 |
| 1729805340 | 0.053975 | 0 | 0.00 | 0.053975 | 0.053975 | 0.053975 | 0 |
| 1729718940 | 0.053975 | -0.011525 | -17.60 | 0.053975 | 0.053975 | 0.053975 | 25000 |
| 1729632300 | 0.0655 | 0.007 | 11.97 | 0.0655 | 0.0655 | 0.0655 | 9881 |
| 1729545600 | 0.0585 | -0.0113 | -16.19 | 0.0563 | 0.0585 | 0.0563 | 1720 |
| 1729286400 | 0.0698 | 0.0061 | 9.58 | 0.0515 | 0.0698 | 0.0484 | 35000 |
| 1729200360 | 0.0637 | 0 | 0.00 | 0.0637 | 0.0637 | 0.0637 | 0 |
| 1729113960 | 0.0637 | 0.0127001 | 24.90 | 0.0637 | 0.0637 | 0.0637 | 5001 |
| 1729027620 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728941220 | 0.0509999 | -0.004 | -7.27 | 0.06 | 0.06 | 0.0509999 | 8650 |
| 1728681900 | 0.055 | 0.005 | 10.00 | 0.053 | 0.0646999 | 0.053 | 42000 |
| 1728595200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728508800 | 0.05 | -0.0082 | -14.09 | 0.05 | 0.05 | 0.05 | 1000 |
| 1728422580 | 0.0582 | 0.0078 | 15.48 | 0.0582 | 0.0582 | 0.0582 | 600 |
| 1728336000 | 0.0504 | -0.0112 | -18.18 | 0.066 | 0.066 | 0.0504 | 580200 |
| 1728077220 | 0.0616 | 0.00265 | 4.50 | 0.0532 | 0.0616 | 0.0532 | 9000 |
| 1727990760 | 0.05895 | -0.01105 | -15.79 | 0.05 | 0.05895 | 0.05 | 21340 |
| 1727904600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727818200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727731800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727472600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
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
