Premium
Alphagen Intelligence Corporation (PK) (APETF)
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 | 0.00395 | 37.0892018779 | 0.01065 | 0.0146 | 0.0093 | 3925 | 0.01217707 | CS |
| 4 | 0.0058 | 65.9090909091 | 0.0088 | 0.0199 | 0.0074 | 23033 | 0.01145346 | CS |
| 12 | 0.00384 | 35.687732342 | 0.01076 | 0.02326 | 0.0066 | 42994 | 0.01125162 | CS |
| 26 | 0.0028 | 23.7288135593 | 0.0118 | 0.02326 | 0.0064 | 44061 | 0.01093598 | CS |
| 52 | -0.0307 | -67.770419426 | 0.0453 | 0.0494 | 0.0064 | 49855 | 0.01300769 | CS |
| 156 | -0.2039 | -93.3180778032 | 0.2185 | 0.29 | 0.0064 | 30746 | 0.05443763 | CS |
| 260 | -0.7508 | -98.0925006533 | 0.7654 | 0.7656 | 0.0064 | 35966 | 0.11547324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386540 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1741300140 | 0.0146 | 0.0044 | 43.14 | 0.0146 | 0.0146 | 0.0146 | 1000 |
| 1741213440 | 0.0102 | -0.0036 | -26.09 | 0.0092999 | 0.0115999 | 0.0092999 | 4100 |
| 1741127160 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 0 |
| 1741040760 | 0.0138 | 0.0012 | 9.52 | 0.0138 | 0.0138 | 0.0138 | 1000 |
| 1740781260 | 0.0126 | -0.0024 | -16.00 | 0.01065 | 0.0137 | 0.00965 | 9600 |
| 1740695340 | 0.015 | 0 | 0.00 | 0.0092999 | 0.015 | 0.0092999 | 2500 |
| 1740608400 | 0.015 | 0.0041 | 37.61 | 0.015 | 0.015 | 0.0139 | 1287 |
| 1740522480 | 0.0109 | -0.0071 | -39.44 | 0.01 | 0.014 | 0.0099399 | 271010 |
| 1740435600 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1740176400 | 0.018 | 0.0073 | 68.22 | 0.0074 | 0.0199 | 0.0074 | 17973 |
| 1740090480 | 0.0107 | -0.0092 | -46.23 | 0.01657 | 0.0199 | 0.0107 | 14500 |
| 1740003960 | 0.0199 | 0.0054 | 37.24 | 0.0191 | 0.0199 | 0.0107 | 3300 |
| 1739917740 | 0.0145 | 0.0045 | 45.00 | 0.0123 | 0.0145 | 0.0123 | 2801 |
| 1739572020 | 0.01 | -0.00063 | -5.93 | 0.0104 | 0.0104 | 0.01 | 33400 |
| 1739485320 | 0.01063 | -0.00072 | -6.34 | 0.0112 | 0.0114 | 0.0088 | 11380 |
| 1739398920 | 0.01135 | -0.00285 | -20.07 | 0.01135 | 0.01135 | 0.01135 | 200 |
| 1739312940 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.01204 | 4240 |
| 1739226000 | 0.0142 | 0.0013 | 10.08 | 0.01242 | 0.0159 | 0.01242 | 7050 |
| 1738967160 | 0.0129 | 0.0021 | 19.44 | 0.0088 | 0.0129 | 0.0088 | 6212 |
| 1738880400 | 0.0108 | 0.001 | 10.20 | 0.0108 | 0.0108 | 0.0108 | 1000 |
| 1738794000 | 0.0098 | 0.001 | 11.36 | 0.0123 | 0.0123 | 0.00955 | 648100 |
| 1738708080 | 0.0088 | -0.0019 | -17.76 | 0.0098 | 0.0098 | 0.0088 | 12029 |
| 1738621740 | 0.0107 | 0.00015 | 1.42 | 0.011 | 0.01495 | 0.0088 | 121344 |
| 1738362000 | 0.01055 | -0.00675 | -39.02 | 0.0162999 | 0.0188 | 0.00972 | 112644 |
| 1738276140 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1738189740 | 0.0173 | 0.0006 | 3.59 | 0.01535 | 0.0173 | 0.01535 | 46359 |
| 1738103280 | 0.0167 | -0.0009 | -5.11 | 0.0157 | 0.0167 | 0.01565 | 3500 |
| 1738016820 | 0.0176 | -0.0048 | -21.43 | 0.01535 | 0.0176 | 0.01535 | 1200 |
| 1737757440 | 0.0224 | 0.00415 | 22.74 | 0.0224 | 0.0224 | 0.0224 | 1000 |
| 1737671220 | 0.01825 | 0.00175 | 10.61 | 0.01825 | 0.01825 | 0.01825 | 1000 |
| 1737584640 | 0.0165 | 0.00162 | 10.89 | 0.0151 | 0.0165 | 0.012 | 2381 |
| 1737498540 | 0.01488 | -2.0E-5 | -0.13 | 0.012 | 0.01488 | 0.012 | 21395 |
| 1737152880 | 0.0149 | -0.0006 | -3.87 | 0.0135 | 0.0149 | 0.0128 | 25534 |
| 1737066420 | 0.0155 | -0.0019 | -10.92 | 0.0133 | 0.01598 | 0.0133 | 17840 |
| 1736979780 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1736893380 | 0.0174 | 0.0033 | 23.40 | 0.0174 | 0.0174 | 0.0174 | 10000 |
| 1736806800 | 0.0141 | -0.0031 | -18.02 | 0.0141 | 0.0141 | 0.0141 | 9313 |
| 1736547720 | 0.0172 | -0.0018 | -9.47 | 0.018 | 0.018 | 0.01135 | 57156 |
| 1736375340 | 0.019 | 0.0025 | 15.15 | 0.015 | 0.0227 | 0.015 | 42903 |
| 1736288940 | 0.0165 | 0.00219 | 15.30 | 0.017 | 0.02326 | 0.0165 | 60338 |
| 1736202360 | 0.01431 | 0.0050101 | 53.87 | 0.0092999 | 0.01431 | 0.0091 | 22100 |
| 1735942980 | 0.0092999 | -0.0007 | -7.00 | 0.00935 | 0.00935 | 0.0092999 | 25000 |
| 1735856700 | 0.01 | 0.0034 | 51.52 | 0.0154 | 0.0158 | 0.01 | 67013 |
| 1735683960 | 0.0066 | -0.00564 | -46.08 | 0.0066 | 0.0066 | 0.0066 | 8500 |
| 1735597740 | 0.0122399 | 0.00409 | 50.18 | 0.007 | 0.0122399 | 0.0069 | 64126 |
| 1735338000 | 0.0081499 | -0.00175 | -17.68 | 0.00825 | 0.008467 | 0.0067 | 44551 |
| 1735252020 | 0.0099 | 0.00068 | 7.38 | 0.0099 | 0.0099 | 0.0099 | 3530 |
| 1735078800 | 0.00922 | 0 | 0.00 | 0.00922 | 0.00922 | 0.00922 | 0 |
| 1734992400 | 0.00922 | -0.00108 | -10.49 | 0.0102 | 0.0102 | 0.007258 | 118436 |
| 1734733200 | 0.0103 | 0.0036 | 53.73 | 0.01 | 0.0103 | 0.0074 | 89659 |
| 1734646800 | 0.0067 | -0.0001 | -1.47 | 0.01 | 0.01 | 0.0067 | 7200 |
| 1734560940 | 0.0068 | -0.0035 | -33.98 | 0.0068 | 0.0068 | 0.0068 | 300 |
| 1734474360 | 0.0103 | -0.0001 | -0.96 | 0.01 | 0.0114 | 0.01 | 35300 |
| 1734388140 | 0.0104 | -0.0005 | -4.59 | 0.0105 | 0.0105 | 0.00955 | 37400 |
| 1734128940 | 0.0109 | 0.0017 | 18.48 | 0.01076 | 0.0109 | 0.01076 | 40000 |
| 1734042480 | 0.0092 | -0.0024 | -20.69 | 0.0115999 | 0.0115999 | 0.00874 | 111966 |
| 1733955900 | 0.0115999 | 0.002 | 20.83 | 0.0162999 | 0.0162999 | 0.0115999 | 20400 |
| 1733841000 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 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
