Premium
Ainsworth Game Technology Ltd (PK) (AINSF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 24 | 0.5 | 0.62 | 0.4687 | 7667 | 0.49591739 | CS |
| 4 | 0.1193 | 23.8266427002 | 0.5007 | 0.62 | 0.44 | 40549 | 0.48588843 | CS |
| 12 | 0.1 | 19.2307692308 | 0.52 | 0.62 | 0.44 | 78691 | 0.51275731 | CS |
| 26 | 0.12 | 24 | 0.5 | 0.62 | 0.4288 | 73065 | 0.50737749 | CS |
| 52 | -0.175 | -22.0125786164 | 0.795 | 0.81 | 0.4288 | 48528 | 0.52572396 | CS |
| 156 | -0.16 | -20.5128205128 | 0.78 | 0.97 | 0.4288 | 29069 | 0.64283306 | CS |
| 260 | 0.3275 | 111.965811966 | 0.2925 | 1.08 | 0.205 | 48446 | 0.71036076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.62 | 0.12 | 24.00 | 0.62 | 0.62 | 0.62 | 5000 |
| 1745616240 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1745529840 | 0.5 | 0.0313 | 6.68 | 0.49 | 0.5 | 0.49 | 10000 |
| 1745443560 | 0.4687 | -0.0313 | -6.26 | 0.4687 | 0.4687 | 0.4687 | 3000 |
| 1745357340 | 0.5 | 0.015 | 3.09 | 0.5 | 0.5 | 0.5 | 10000 |
| 1745270940 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1744925340 | 0.485 | 0.035 | 7.78 | 0.485 | 0.485 | 0.485 | 500 |
| 1744838940 | 0.45 | -0.0492 | -9.86 | 0.45 | 0.45 | 0.45 | 2640 |
| 1744752540 | 0.4992 | 0 | 0.00 | 0.4992 | 0.4992 | 0.4992 | 0 |
| 1744666140 | 0.4992 | 0 | 0.00 | 0.4992 | 0.4992 | 0.4992 | 0 |
| 1744406940 | 0.4992 | -0.0233 | -4.46 | 0.4992 | 0.4992 | 0.4992 | 10000 |
| 1744320540 | 0.5225 | 0 | 0.00 | 0.5225 | 0.5225 | 0.5225 | 0 |
| 1744234140 | 0.5225 | 0.0725 | 16.11 | 0.44 | 0.5225 | 0.44 | 84100 |
| 1744147740 | 0.45 | -0.04 | -8.16 | 0.47 | 0.47 | 0.45 | 144600 |
| 1744061220 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1743802020 | 0.49 | -0.015 | -2.97 | 0.45 | 0.49 | 0.45 | 170500 |
| 1743715440 | 0.505 | -0.01715 | -3.28 | 0.505 | 0.505 | 0.505 | 10000 |
| 1743629040 | 0.52215 | 0.02215 | 4.43 | 0.52215 | 0.52215 | 0.52215 | 2500 |
| 1743542640 | 0.5 | 0.01 | 2.04 | 0.4543 | 0.5044 | 0.4542 | 53300 |
| 1743456180 | 0.49 | -0.03 | -5.77 | 0.5007 | 0.508 | 0.49 | 26000 |
| 1743197340 | 0.52 | -0.025 | -4.59 | 0.52 | 0.52 | 0.52 | 5000 |
| 1743110880 | 0.545 | 0.025 | 4.81 | 0.55 | 0.55 | 0.545 | 22259 |
| 1743024540 | 0.52 | 0.0124 | 2.44 | 0.52 | 0.52 | 0.52 | 9000 |
| 1742937600 | 0.5076 | 0 | 0.00 | 0.5076 | 0.5076 | 0.5076 | 0 |
| 1742851200 | 0.5076 | -0.0324 | -6.00 | 0.5076 | 0.5076 | 0.5076 | 3000 |
| 1742592000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1742505600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1742419200 | 0.54 | 0 | 0.00 | 0.5067 | 0.54 | 0.5067 | 7000 |
| 1742333400 | 0.54 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 2550 |
| 1742246940 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1741987740 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1741901340 | 0.54 | 0.0057 | 1.07 | 0.54 | 0.54 | 0.54 | 450 |
| 1741814940 | 0.5343 | -0.0757 | -12.41 | 0.5324 | 0.5343 | 0.52 | 13779 |
| 1741731840 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741645440 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741386240 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741299840 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741213440 | 0.61 | 0.1069 | 21.25 | 0.55 | 0.61 | 0.55 | 2250 |
| 1741126800 | 0.5031 | -0.0739 | -12.81 | 0.5053 | 0.5053 | 0.5031 | 9905 |
| 1741040760 | 0.577 | 0.047 | 8.87 | 0.577 | 0.577 | 0.577 | 135 |
| 1740781200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1740694800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1740608400 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 10000 |
| 1740522000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1740435600 | 0.51 | -0.0365 | -6.68 | 0.51 | 0.51 | 0.51 | 8100 |
| 1740176760 | 0.5465 | 0 | 0.00 | 0.5465 | 0.5465 | 0.5465 | 0 |
| 1740090360 | 0.5465 | 0 | 0.00 | 0.5465 | 0.5465 | 0.5465 | 0 |
| 1740003960 | 0.5465 | 0.0052 | 0.96 | 0.5173 | 0.5465 | 0.5173 | 200 |
| 1739917740 | 0.5413 | 0.0336 | 6.62 | 0.5413 | 0.5413 | 0.5413 | 580 |
| 1739571720 | 0.5077 | 0 | 0.00 | 0.5077 | 0.5077 | 0.5077 | 0 |
| 1739485320 | 0.5077 | 0 | 0.00 | 0.5077 | 0.5077 | 0.5077 | 800 |
| 1739398920 | 0.5077 | 0.0132 | 2.67 | 0.5324 | 0.5324 | 0.5077 | 3033 |
| 1739312940 | 0.4945 | -0.0221 | -4.28 | 0.517 | 0.574 | 0.4945 | 19100 |
| 1739226000 | 0.5165999 | 0.0492499 | 10.54 | 0.5165999 | 0.5165999 | 0.5165999 | 1000 |
| 1738967280 | 0.46735 | 0 | 0.00 | 0.46735 | 0.46735 | 0.46735 | 0 |
| 1738880880 | 0.46735 | 0 | 0.00 | 0.46735 | 0.46735 | 0.46735 | 0 |
| 1738794480 | 0.46735 | 0 | 0.00 | 0.46735 | 0.46735 | 0.46735 | 0 |
| 1738708080 | 0.46735 | -0.05265 | -10.13 | 0.46 | 0.475 | 0.46 | 35222 |
| 1738621740 | 0.52 | 0.05265 | 11.27 | 0.52 | 0.52 | 0.52 | 1995000 |
| 1738362000 | 0.46735 | 0.00735 | 1.60 | 0.46735 | 0.46735 | 0.46735 | 175 |
| 1738276080 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1738189680 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 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
