Premium
Akeso Inc (PK) (AKESF)
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 | -0.7124 | -9.47038179304 | 7.5224 | 7.5224 | 6.81 | 300 | 6.81 | CS |
| 4 | -0.39 | -5.41666666667 | 7.2 | 7.5224 | 6.81 | 2200 | 7.14863636 | CS |
| 12 | -1.49 | -17.9518072289 | 8.3 | 9.8 | 6.81 | 2128 | 7.97284547 | CS |
| 26 | 1.31 | 23.8181818182 | 5.5 | 10.12 | 5.5 | 5399 | 8.04214691 | CS |
| 52 | 0.36 | 5.58139534884 | 6.45 | 10.12 | 4.3 | 5497 | 7.47944986 | CS |
| 156 | 1.81 | 36.2 | 5 | 10.12 | 4.3 | 6438 | 7.29969116 | CS |
| 260 | 1.2397 | 22.2555338133 | 5.5703 | 10.12 | 4.3 | 6445 | 7.27927335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967280 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738880880 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738794480 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738708080 | 6.81 | -0.29 | -4.08 | 7.5224 | 7.5224 | 6.81 | 300 |
| 1738621680 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738362480 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738276080 | 7.1 | 0.05 | 0.71 | 7.05 | 7.1 | 7.05 | 2000 |
| 1738189620 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1738103220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1738016820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1737757620 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1737671220 | 7.05 | -0.14 | -1.95 | 7.05 | 7.05 | 7.05 | 500 |
| 1737584520 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737498120 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737152520 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737066120 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736979720 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736893320 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736806920 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736547720 | 7.19 | -0.06 | -0.83 | 7.2 | 7.2 | 7.1 | 6000 |
| 1736374980 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736288580 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736202180 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735942980 | 7.25 | 0.03 | 0.42 | 7.25 | 7.25 | 7.25 | 157 |
| 1735856700 | 7.22 | 0.22 | 3.14 | 7.22 | 7.22 | 7.22 | 1200 |
| 1735684140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735597740 | 7 | -0.5 | -6.67 | 7 | 7 | 7 | 1050 |
| 1735338000 | 7.5 | -0.3 | -3.85 | 7.5 | 7.5 | 7.5 | 500 |
| 1735251600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735078800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1734992400 | 7.8 | -0.35 | -4.29 | 7.81 | 8 | 7.31 | 1601 |
| 1734733200 | 8.15 | -0.57 | -6.54 | 8 | 8.255 | 8 | 3200 |
| 1734647340 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734560940 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734474540 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734388140 | 8.72 | 0.52 | 6.34 | 8.2 | 8.72 | 8.2 | 1100 |
| 1734128940 | 8.2 | -0.2 | -2.38 | 8.2 | 8.2 | 8.2 | 13200 |
| 1734042300 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1733955900 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 200 |
| 1733869500 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1733783100 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1733523900 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1733437500 | 8.4 | -0.08 | -0.96 | 8.4 | 8.4 | 8.4 | 2000 |
| 1733350980 | 8.4815 | -1.11 | -11.61 | 9.15 | 9.15 | 8.4815 | 1520 |
| 1733264760 | 9.595 | 0 | 0.00 | 9.595 | 9.595 | 9.595 | 0 |
| 1733178360 | 9.595 | 0 | 0.00 | 9.595 | 9.595 | 9.595 | 0 |
| 1732919160 | 9.595 | 0 | 0.00 | 9.595 | 9.595 | 9.595 | 0 |
| 1732746360 | 9.595 | 0 | 0.00 | 9.595 | 9.595 | 9.595 | 0 |
| 1732659960 | 9.595 | 0 | 0.00 | 9.595 | 9.595 | 9.595 | 0 |
| 1732573560 | 9.595 | 0.8 | 9.03 | 9.8 | 9.8 | 9.2 | 550 |
| 1732314540 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732228140 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732141740 | 8.8 | 0.51 | 6.19 | 8.2899999 | 9 | 8.2899999 | 1050 |
| 1732055040 | 8.287 | 0 | 0.00 | 8.287 | 8.287 | 8.287 | 0 |
| 1731968640 | 8.287 | -0.71 | -7.92 | 8.3 | 8.3 | 8.2533999 | 1220 |
| 1731709200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731622800 | 9 | -0.05 | -0.55 | 9.06 | 9.06 | 9 | 801 |
| 1731536760 | 9.05 | 0.35 | 4.02 | 9.05 | 9.05 | 9.05 | 552 |
| 1731450000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731363600 | 8.7 | -0.15 | -1.69 | 8.75 | 8.75 | 8.7 | 1324 |
| 1731104400 | 8.85 | 0.67 | 8.19 | 8.7 | 8.85 | 8.7 | 1050 |
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
