Premium
Authentic Holdings Inc (PK) (AHRO)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 20 | 0.002 | 0.0027 | 0.0015 | 4735964 | 0.00198211 | CS |
| 4 | 0.0002 | 9.09090909091 | 0.0022 | 0.003 | 0.0015 | 5016114 | 0.00227459 | CS |
| 12 | 0.0012 | 100 | 0.0012 | 0.003 | 0.001 | 7785116 | 0.00164274 | CS |
| 26 | 0.0018 | 300 | 0.0006 | 0.003 | 0.0003 | 11329211 | 0.00145777 | CS |
| 52 | 0.0019 | 380 | 0.0005 | 0.003 | 0.0003 | 9826228 | 0.00106183 | CS |
| 156 | -0.0211 | -89.7872340426 | 0.0235 | 0.0235 | 0.0001 | 9901195 | 0.00110694 | CS |
| 260 | -0.0211 | -89.7872340426 | 0.0235 | 0.0235 | 0.0001 | 9772329 | 0.00110694 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 0.0023999 | 0.0002999 | 14.28 | 0.0021 | 0.0026 | 0.0021 | 3886305 |
| 1731622800 | 0.0021 | 0.0003 | 16.67 | 0.0016 | 0.0027 | 0.0015 | 7300057 |
| 1731536760 | 0.0018 | -0.0002 | -10.00 | 0.0017 | 0.0018 | 0.0015 | 8574797 |
| 1731450480 | 0.002 | -0.0001 | -4.76 | 0.002 | 0.0021 | 0.0018 | 2191853 |
| 1731363600 | 0.0021 | 0 | 0.00 | 0.0019 | 0.0021 | 0.0019 | 1922237 |
| 1731104400 | 0.0021 | 0.0001 | 5.00 | 0.002 | 0.0021 | 0.0018 | 3690878 |
| 1731018540 | 0.002 | -0.0005 | -20.00 | 0.0023 | 0.0023999 | 0.0018 | 4318912 |
| 1730931600 | 0.0025 | -0.0002 | -7.41 | 0.0025 | 0.0028 | 0.0018 | 5227670 |
| 1730845680 | 0.0027 | -0.0001 | -3.57 | 0.0025 | 0.0028 | 0.002 | 2639335 |
| 1730759160 | 0.0028 | -0.0002 | -6.67 | 0.003 | 0.003 | 0.0023999 | 1082572 |
| 1730496420 | 0.003 | 0.0001001 | 3.45 | 0.003 | 0.003 | 0.0025 | 6409082 |
| 1730409780 | 0.0028999 | 0.0005 | 20.83 | 0.0023999 | 0.003 | 0.0022 | 8560842 |
| 1730323500 | 0.0023999 | 0 | 0.00 | 0.0025 | 0.0025 | 0.002 | 4995567 |
| 1730237280 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0021 | 4815473 |
| 1730150880 | 0.0023999 | 0.0003999 | 20.00 | 0.002 | 0.0023999 | 0.0019 | 10925351 |
| 1729891500 | 0.002 | -0.0003 | -13.04 | 0.0022 | 0.0023 | 0.002 | 2586466 |
| 1729805160 | 0.0023 | 0.0002 | 9.52 | 0.0022 | 0.0023999 | 0.0021 | 6481018 |
| 1729718940 | 0.0021 | 0.0001 | 5.00 | 0.0021 | 0.0022 | 0.0019 | 4787494 |
| 1729632300 | 0.002 | 0.0003 | 17.65 | 0.0018 | 0.00215 | 0.0018 | 6519175 |
| 1729545600 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0015 | 2532044 |
| 1729286400 | 0.0017 | -0.0001 | -5.56 | 0.0022 | 0.0022 | 0.00155 | 4761454 |
| 1729200000 | 0.0018 | 0.0001 | 5.88 | 0.0017 | 0.0021 | 0.0015 | 8371021 |
| 1729113960 | 0.0017 | -0.0001 | -5.56 | 0.0017 | 0.0018 | 0.0016 | 2917827 |
| 1729027680 | 0.0018 | -0.0001 | -5.26 | 0.0019 | 0.0019 | 0.0015 | 4988382 |
| 1728941220 | 0.0019 | 0 | 0.00 | 0.0018 | 0.0019 | 0.0018 | 1233403 |
| 1728681900 | 0.0019 | 0 | 0.00 | 0.0017 | 0.0019 | 0.0016 | 5144756 |
| 1728595560 | 0.0019 | 0 | 0.00 | 0.0019 | 0.002 | 0.0017 | 6799235 |
| 1728508800 | 0.0019 | 0.0002 | 11.76 | 0.0016 | 0.002 | 0.0016 | 12451655 |
| 1728422580 | 0.0017 | -0.0001 | -5.56 | 0.0017 | 0.0018 | 0.0017 | 1671889 |
| 1728336000 | 0.0018 | 0.0003 | 20.00 | 0.0013 | 0.0018 | 0.0013 | 14024629 |
| 1728077220 | 0.0015 | 0.0002 | 15.38 | 0.0013 | 0.0017 | 0.0013 | 9589792 |
| 1727990760 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0016 | 0.0011999 | 18680414 |
| 1727904000 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011999 | 4032000 |
| 1727818140 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 2796136 |
| 1727731380 | 0.0013 | 0.0001001 | 8.34 | 0.0011999 | 0.0014 | 0.0011999 | 3935461 |
| 1727472000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.001 | 6155493 |
| 1727386200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.001 | 10099102 |
| 1727299200 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.001 | 14237741 |
| 1727212800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011 | 8620070 |
| 1727126940 | 0.0011999 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 1886088 |
| 1726867200 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011 | 14090901 |
| 1726781220 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0011999 | 8910314 |
| 1726694460 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0013 | 5683103 |
| 1726608240 | 0.0013 | -0.0001 | -7.14 | 0.0016 | 0.0016 | 0.0013 | 7855878 |
| 1726521720 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0017 | 0.0011999 | 16726798 |
| 1726262940 | 0.0014 | -0.0003 | -17.65 | 0.0015 | 0.0016 | 0.0013 | 20854674 |
| 1726176540 | 0.0017 | 0 | 0.00 | 0.0015 | 0.0017 | 0.0011999 | 15963399 |
| 1726090140 | 0.0017 | -0.0001 | -5.56 | 0.0018 | 0.0018 | 0.0015 | 1788568 |
| 1726003500 | 0.0018 | -0.0001 | -5.26 | 0.002 | 0.002 | 0.0016 | 7221026 |
| 1725917160 | 0.0019 | 0.0005 | 35.71 | 0.0014 | 0.002 | 0.0013 | 18775828 |
| 1725658020 | 0.0014 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0013 | 4437749 |
| 1725571440 | 0.0014 | 0 | 0.00 | 0.0013 | 0.0015 | 0.0013 | 9193894 |
| 1725485040 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0011 | 6440347 |
| 1725398880 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0014 | 0.0011999 | 7542738 |
| 1725053340 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0011 | 6815539 |
| 1724966400 | 0.0014 | 0.0001 | 7.69 | 0.0011999 | 0.0014 | 0.0011999 | 4018940 |
| 1724880360 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0011999 | 8353912 |
| 1724794080 | 0.0013 | -0.0002 | -13.33 | 0.0016 | 0.0016 | 0.0011999 | 11681334 |
| 1724707740 | 0.0015 | 0.0003001 | 25.01 | 0.0011 | 0.0015 | 0.001 | 26169357 |
| 1724448480 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.001 | 18840151 |
| 1724362140 | 0.0011999 | 0.0001999 | 19.99 | 0.001 | 0.0011999 | 0.0008 | 28389653 |
| 1724275380 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011 | 0.0008 | 41949917 |
| 1724188800 | 0.0011 | -0.0007 | -38.89 | 0.0018 | 0.0018 | 0.0009 | 63664333 |
| 1724102880 | 0.0018 | 0.0005 | 38.46 | 0.0015 | 0.0018 | 0.0014 | 13393575 |
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
