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 | -0.5 | -6.25 | 8 | 8.255 | 7.31 | 2401 | 8.03328473 | CS |
| 4 | -1.65 | -18.0327868852 | 9.15 | 9.15 | 7.31 | 3260 | 8.22802156 | CS |
| 12 | -2.285 | -23.3520694941 | 9.785 | 9.94 | 7.31 | 2304 | 8.49312964 | CS |
| 26 | 2.7 | 56.25 | 4.8 | 10.12 | 4.685 | 5586 | 8.01214915 | CS |
| 52 | 1.44 | 23.7623762376 | 6.06 | 10.12 | 4.3 | 7001 | 7.30296101 | CS |
| 156 | 2.5 | 50 | 5 | 10.12 | 4.3 | 6918 | 7.30255993 | CS |
| 260 | 1.9297 | 34.6426583846 | 5.5703 | 10.12 | 4.3 | 6919 | 7.2816963 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1512 |
| 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 |
| 1731018480 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730932080 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730845680 | 8.18 | 0.12 | 1.49 | 8.18 | 8.18 | 8.18 | 802 |
| 1730759160 | 8.06 | -0.04 | -0.49 | 8.18 | 8.18 | 8.06 | 2700 |
| 1730496180 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730409780 | 8.1 | -0.81 | -9.09 | 8.0372 | 8.1 | 8.0372 | 5100 |
| 1730323680 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1730237280 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1730150880 | 8.91 | 0.01 | 0.10 | 8.91 | 8.91 | 8.91 | 5000 |
| 1729891500 | 8.9012 | 0.75 | 9.22 | 8.901 | 8.9012 | 8.901 | 2550 |
| 1729805160 | 8.15 | -0.35 | -4.12 | 8.6 | 8.6 | 8.15 | 750 |
| 1729718940 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 150 |
| 1729632300 | 8.5 | -0.25 | -2.86 | 8.5 | 8.5 | 8.5 | 1139 |
| 1729545600 | 8.75 | 0.03 | 0.34 | 8.75 | 8.75 | 8.75 | 3000 |
| 1729286400 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1729200000 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 400 |
| 1729113960 | 8.72 | 0.19 | 2.23 | 8.72 | 8.72 | 8.72 | 535 |
| 1729027680 | 8.53 | 0.28 | 3.39 | 8.53 | 8.53 | 8.53 | 1600 |
| 1728941220 | 8.25 | 0.13 | 1.60 | 8.3272 | 8.76 | 8.25 | 12396 |
| 1728681960 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1728595560 | 8.1199999 | -0.68 | -7.73 | 8.56 | 8.56 | 8.1199999 | 500 |
| 1728508800 | 8.8 | -0.2 | -2.22 | 8.8 | 8.8 | 8.8 | 2600 |
| 1728422580 | 9 | -0.94 | -9.46 | 9 | 9.3 | 9 | 905 |
| 1728336000 | 9.94 | 0.14 | 1.43 | 9.15 | 9.94 | 9.15 | 800 |
| 1728077220 | 9.8 | 1.05 | 12.00 | 9.785 | 9.89 | 9.5257 | 2483 |
| 1727990760 | 8.75 | -0.32 | -3.53 | 9 | 9 | 8.6 | 3906 |
| 1727904000 | 9.07 | 0.18 | 2.02 | 9.2 | 9.2 | 9.07 | 1198 |
| 1727818140 | 8.89 | 0.19 | 2.15 | 8.8 | 8.89 | 8.8 | 1581 |
| 1727731380 | 8.7025 | -0.03 | -0.29 | 9 | 9.18 | 8.7025 | 2835 |
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
