Premium
Ainsworth Game Technology Ltd (PK) (AINSF)
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 | -0.0089 | -1.72280294232 | 0.5166 | 0.574 | 0.4945 | 5983 | 0.49753746 | CS |
| 4 | -0.0051 | -0.994539781591 | 0.5128 | 0.574 | 0.45 | 192394 | 0.51735332 | CS |
| 12 | 0.0519 | 11.3865730584 | 0.4558 | 0.579 | 0.4306 | 127639 | 0.51052797 | CS |
| 26 | -0.0923 | -15.3833333333 | 0.6 | 0.6483 | 0.4288 | 78285 | 0.51489606 | CS |
| 52 | -0.3943 | -43.7139689579 | 0.902 | 0.97 | 0.4288 | 49431 | 0.59054328 | CS |
| 156 | -0.3893 | -43.4002229654 | 0.897 | 0.97 | 0.4288 | 28961 | 0.66070926 | CS |
| 260 | 0.0677 | 15.3863636364 | 0.44 | 1.08 | 0.19 | 48527 | 0.71000388 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738103280 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 22000 |
| 1738016820 | 0.46 | -0.02 | -4.17 | 0.45 | 0.46 | 0.45 | 14000 |
| 1737757620 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737671220 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 10000 |
| 1737584640 | 0.48 | 0 | 0.00 | 0.5128 | 0.5128 | 0.48 | 16000 |
| 1737498420 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737152820 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737066420 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 12000 |
| 1736979720 | 0.48 | 0 | 0.00 | 0.4615 | 0.48 | 0.4536 | 39100 |
| 1736893380 | 0.48 | 0.0241 | 5.29 | 0.49575 | 0.49575 | 0.48 | 5200 |
| 1736806800 | 0.4559 | -0.0555 | -10.85 | 0.48 | 0.48 | 0.4559 | 25000 |
| 1736547720 | 0.5114 | 0.0314 | 6.54 | 0.5114 | 0.5114 | 0.5114 | 6535 |
| 1736375340 | 0.48 | -0.01 | -2.04 | 0.5359 | 0.5359 | 0.48 | 23900 |
| 1736288940 | 0.49 | -0.026 | -5.04 | 0.49 | 0.49 | 0.49 | 3061 |
| 1736202180 | 0.516 | 0 | 0.00 | 0.516 | 0.516 | 0.516 | 0 |
| 1735942980 | 0.516 | 0.011963 | 2.37 | 0.516 | 0.516 | 0.516 | 12000 |
| 1735856760 | 0.504037 | 0 | 0.00 | 0.504037 | 0.504037 | 0.504037 | 0 |
| 1735683960 | 0.504037 | -0.025113 | -4.75 | 0.543125 | 0.543125 | 0.477 | 2023327 |
| 1735597740 | 0.52915 | 0.00915 | 1.76 | 0.4746 | 0.5501 | 0.4746 | 31982 |
| 1735338000 | 0.52 | 0.0129 | 2.54 | 0.538625 | 0.538625 | 0.4836 | 110000 |
| 1735252020 | 0.5071 | -0.0429 | -7.80 | 0.514063 | 0.514063 | 0.5071 | 20509 |
| 1735078200 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 14500 |
| 1734992400 | 0.54 | -0.0009 | -0.17 | 0.54 | 0.54 | 0.54 | 10000 |
| 1734733200 | 0.5409 | 0 | 0.00 | 0.5409 | 0.5409 | 0.5409 | 0 |
| 1734646800 | 0.5409 | -0.0381 | -6.58 | 0.5558 | 0.57015 | 0.5409 | 26200 |
| 1734560940 | 0.579 | 0.019 | 3.39 | 0.5749 | 0.579 | 0.56245 | 28670 |
| 1734474360 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 19000 |
| 1734388140 | 0.55 | 0.035 | 6.80 | 0.5017 | 0.5645 | 0.5017 | 33000 |
| 1734128940 | 0.515 | -0.0067 | -1.28 | 0.5138 | 0.515 | 0.5138 | 10500 |
| 1734042480 | 0.5217 | 0.0199 | 3.97 | 0.5365 | 0.5425 | 0.52 | 20000 |
| 1733955900 | 0.5018 | 0.0018 | 0.36 | 0.5328 | 0.5328 | 0.4731 | 19900 |
| 1733869200 | 0.5 | 0 | 0.00 | 0.53 | 0.53 | 0.5 | 16000 |
| 1733782800 | 0.5 | 0.0095 | 1.94 | 0.4849 | 0.5 | 0.4849 | 25068 |
| 1733523600 | 0.4905 | 0.0599 | 13.91 | 0.4483 | 0.51 | 0.4367 | 159000 |
| 1733437500 | 0.4306 | -0.0594 | -12.12 | 0.4306 | 0.4306 | 0.4306 | 510 |
| 1733351100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1733264700 | 0.49 | 0.02 | 4.26 | 0.508825 | 0.508825 | 0.49 | 10000 |
| 1733178000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732918800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732746000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732659600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732573200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732314000 | 0.47 | 0.0141 | 3.09 | 0.4558 | 0.49 | 0.4558 | 29000 |
| 1732228140 | 0.4559 | 0 | 0.00 | 0.4559 | 0.4559 | 0.4559 | 0 |
| 1732141740 | 0.4559 | 0 | 0.00 | 0.4675 | 0.4675 | 0.4559 | 18000 |
| 1732055040 | 0.4559 | 0 | 0.00 | 0.4559 | 0.4559 | 0.4559 | 0 |
| 1731968640 | 0.4559 | -0.0241 | -5.02 | 0.5165 | 0.5165 | 0.4559 | 23500 |
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
