Premium
Aoxing Pharmaceutical Company Inc (PK) (AOXG)
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 | 0.0009 | 12.676056338 | 0.0071 | 0.0136 | 0.0071 | 27753 | 0.008 | CS |
| 4 | -0.006 | -42.8571428571 | 0.014 | 0.015 | 0.007 | 72967 | 0.00845762 | CS |
| 12 | -0.0015 | -15.7894736842 | 0.0095 | 0.016 | 0.0062 | 55501 | 0.0094148 | CS |
| 26 | 0.001 | 14.2857142857 | 0.007 | 0.0178 | 0.0053 | 42725 | 0.01059185 | CS |
| 52 | 0.0016 | 25 | 0.0064 | 0.0178 | 0.004 | 35708 | 0.00973883 | CS |
| 156 | 0.005 | 166.666666667 | 0.003 | 0.0178 | 1.0E-6 | 46615 | 0.00605271 | CS |
| 260 | -0.0001 | -1.23456790123 | 0.0081 | 0.04935 | 1.0E-6 | 34875 | 0.00885825 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738103280 | 0.008 | 0 | 0.00 | 0.0136 | 0.0136 | 0.008 | 13400 |
| 1738016640 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1737757440 | 0.008 | 0.0008 | 11.11 | 0.0071 | 0.01 | 0.0071 | 42105 |
| 1737671340 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1737584940 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1737498540 | 0.0072 | -0.0013 | -15.29 | 0.0089 | 0.0089 | 0.0072 | 341000 |
| 1737152820 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1737066420 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 55000 |
| 1736979720 | 0.0085 | -0.004 | -32.00 | 0.0081 | 0.0085 | 0.0081 | 33413 |
| 1736893380 | 0.0125 | 0.0023 | 22.55 | 0.0103 | 0.0125 | 0.0103 | 1500 |
| 1736806800 | 0.0102 | 0.0002 | 2.00 | 0.01 | 0.015 | 0.01 | 105360 |
| 1736547720 | 0.01 | 0.0015 | 17.65 | 0.0085 | 0.01 | 0.0084 | 188823 |
| 1736375340 | 0.0085 | 0.0012 | 16.44 | 0.0075 | 0.0087 | 0.0075 | 67000 |
| 1736288940 | 0.0073 | 0.0003 | 4.29 | 0.0073 | 0.0073 | 0.0073 | 2000 |
| 1736202180 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1735942980 | 0.007 | -0.007 | -50.00 | 0.007 | 0.007 | 0.007 | 25000 |
| 1735856700 | 0.014 | 0.0069 | 97.18 | 0.014 | 0.014 | 0.014 | 1000 |
| 1735683960 | 0.0071 | 0.0001 | 1.43 | 0.0071 | 0.0071 | 0.0071 | 705 |
| 1735597740 | 0.007 | -0.003 | -30.00 | 0.01 | 0.0145 | 0.0065 | 101959 |
| 1735338000 | 0.01 | 0.0035 | 53.85 | 0.01 | 0.01 | 0.01 | 1000 |
| 1735252020 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 250 |
| 1735078800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1734992400 | 0.0065 | -0.0005 | -7.14 | 0.0065 | 0.0065 | 0.0065 | 2000 |
| 1734733560 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734647160 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734560760 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734474360 | 0.007 | 0.0008 | 12.90 | 0.007 | 0.007 | 0.007 | 300 |
| 1734388140 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1734128940 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 3000 |
| 1734042480 | 0.0062 | -0.0001 | -1.59 | 0.0062 | 0.0062 | 0.0062 | 2800 |
| 1733955600 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1733869200 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1733782800 | 0.0063 | -0.0037 | -37.00 | 0.0063 | 0.0063 | 0.0063 | 300 |
| 1733523900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733437500 | 0.01 | 0.0038 | 61.29 | 0.0065 | 0.01 | 0.0065 | 369410 |
| 1733350980 | 0.0062 | -0.0003 | -4.62 | 0.0062 | 0.0062 | 0.0062 | 5950 |
| 1733264700 | 0.0065 | -0.0074 | -53.24 | 0.0065 | 0.0065 | 0.0065 | 2000 |
| 1733178540 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1732919340 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1732746540 | 0.0139 | 0.0058 | 71.60 | 0.0139 | 0.0139 | 0.0139 | 1000 |
| 1732659960 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1732573560 | 0.0081 | -0.0064 | -44.14 | 0.0082 | 0.0082 | 0.0081 | 156462 |
| 1732314300 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1732227900 | 0.0145 | 0.0063 | 76.83 | 0.0092 | 0.0145 | 0.0092 | 2000 |
| 1732141200 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1732054800 | 0.0082 | -0.0009 | -9.89 | 0.0082 | 0.0082 | 0.0082 | 68325 |
| 1731968640 | 0.0091 | -0.0048 | -34.53 | 0.0091 | 0.0091 | 0.0091 | 100 |
| 1731709260 | 0.0139 | 0.0058 | 71.60 | 0.0082 | 0.0139 | 0.0082 | 23213 |
| 1731623160 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1731536760 | 0.0081 | -0.0019 | -19.00 | 0.008 | 0.0081 | 0.008 | 31035 |
| 1731450480 | 0.01 | -0.006 | -37.50 | 0.01 | 0.01 | 0.0081 | 135273 |
| 1731363600 | 0.016 | 0 | 0.00 | 0.01 | 0.016 | 0.01 | 39065 |
| 1731104400 | 0.016 | 0 | 0.00 | 0.0062 | 0.016 | 0.0062 | 40300 |
| 1731018000 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1730931600 | 0.016 | -0.0004 | -2.44 | 0.0095 | 0.016 | 0.009 | 80483 |
| 1730845680 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 30000 |
| 1730755380 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1730496180 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1730409780 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 1000 |
| 1730323500 | 0.0164 | -0.0001 | -0.61 | 0.0164 | 0.0164 | 0.0164 | 2000 |
| 1730212200 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 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
