Premium
Alphagen Intelligence Corporation (PK) (APETF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00185 | -18.5 | 0.01 | 0.0103 | 0.0067 | 70542 | 0.00968891 | CS |
| 4 | -0.00142 | -14.8380355277 | 0.00957 | 0.0163 | 0.0067 | 52018 | 0.0097792 | CS |
| 12 | -0.00715 | -46.7320261438 | 0.0153 | 0.019 | 0.0064 | 46069 | 0.00990027 | CS |
| 26 | -0.00975 | -54.469273743 | 0.0179 | 0.021 | 0.0064 | 59632 | 0.01111178 | CS |
| 52 | -0.03475 | -81.0023310023 | 0.0429 | 0.11 | 0.0064 | 49178 | 0.0188411 | CS |
| 156 | -0.19985 | -96.0817307692 | 0.208 | 0.429 | 0.0064 | 31926 | 0.08590046 | CS |
| 260 | -0.75725 | -98.9351972825 | 0.7654 | 0.7656 | 0.0064 | 35710 | 0.12203271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733869200 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1733782800 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1733523600 | 0.0095999 | 0.0011999 | 14.28 | 0.0072 | 0.0095999 | 0.0072 | 4840 |
| 1733437500 | 0.0084 | -0.0021 | -20.00 | 0.011 | 0.011 | 0.0074 | 77760 |
| 1733350980 | 0.0105 | 0.00045 | 4.48 | 0.01152 | 0.01152 | 0.0105 | 55200 |
| 1733264700 | 0.01005 | 5.0E-5 | 0.50 | 0.0103 | 0.0103 | 0.0097 | 122134 |
| 1733178180 | 0.01 | 0.00043 | 4.49 | 0.01 | 0.01 | 0.01 | 96100 |
| 1732918200 | 0.00957 | 0.00097 | 11.28 | 0.00957 | 0.00957 | 0.0095 | 12060 |
| 1732746540 | 0.0086 | -0.0005 | -5.49 | 0.0085 | 0.01 | 0.0073 | 89800 |
| 1732660140 | 0.0091 | 0.0001 | 1.11 | 0.0091 | 0.0091 | 0.0091 | 8500 |
| 1732573200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1732314000 | 0.009 | 0.00015 | 1.69 | 0.0077 | 0.009 | 0.0077 | 8520 |
| 1732227900 | 0.00885 | 0 | 0.00 | 0.00885 | 0.00885 | 0.00885 | 2000 |
| 1732141740 | 0.00885 | -0.00085 | -8.76 | 0.0085 | 0.00885 | 0.0077 | 3000 |
| 1732054800 | 0.0097 | 0.0004001 | 4.30 | 0.00969 | 0.00995 | 0.009625 | 74135 |
| 1731968640 | 0.0092999 | -0.00232 | -19.97 | 0.0064 | 0.0092999 | 0.0064 | 41295 |
| 1731709200 | 0.01162 | 0 | 0.00 | 0.01162 | 0.01162 | 0.01162 | 0 |
| 1731622800 | 0.01162 | 0.00272 | 30.56 | 0.0078 | 0.01162 | 0.0074 | 118000 |
| 1731536760 | 0.0089 | 0.0009 | 11.25 | 0.0075 | 0.0089 | 0.00642 | 38300 |
| 1731450480 | 0.008 | 0.000338 | 4.41 | 0.008 | 0.008 | 0.008 | 6000 |
| 1731363600 | 0.007662 | -0.002638 | -25.61 | 0.007662 | 0.007662 | 0.007662 | 10020 |
| 1731104400 | 0.0103 | 0.0023 | 28.75 | 0.00905 | 0.0103 | 0.00812 | 17278 |
| 1731018540 | 0.008 | -0.0017 | -17.53 | 0.0085 | 0.0107 | 0.008 | 277403 |
| 1730931600 | 0.0097 | -5.0E-5 | -0.51 | 0.0085 | 0.0097 | 0.0085 | 3150 |
| 1730845680 | 0.00975 | 0.00175 | 21.88 | 0.00975 | 0.00975 | 0.00975 | 1000 |
| 1730759160 | 0.008 | -0.00144 | -15.25 | 0.008 | 0.008 | 0.008 | 2250 |
| 1730496420 | 0.00944 | -0.00036 | -3.67 | 0.00982 | 0.00982 | 0.00944 | 1300 |
| 1730409780 | 0.0098 | -2.0E-5 | -0.20 | 0.009 | 0.0098 | 0.009 | 1150 |
| 1730323500 | 0.00982 | -0.00078 | -7.36 | 0.008 | 0.00982 | 0.008 | 3083 |
| 1730237280 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1730150880 | 0.0106 | 0.00197 | 22.83 | 0.0084499 | 0.0106 | 0.008 | 201500 |
| 1729891500 | 0.00863 | -0.00027 | -3.03 | 0.0089 | 0.0089 | 0.00863 | 11000 |
| 1729805160 | 0.0089 | 0.0005 | 5.95 | 0.008513 | 0.0089 | 0.008513 | 110000 |
| 1729718940 | 0.0084 | -0.0026 | -23.64 | 0.0134 | 0.0134 | 0.0084 | 103104 |
| 1729632300 | 0.011 | 0.00105 | 10.55 | 0.0106 | 0.011 | 0.0089 | 59477 |
| 1729545600 | 0.00995 | -0.00345 | -25.75 | 0.0109 | 0.0159 | 0.009635 | 51925 |
| 1729286400 | 0.0134 | 0 | 0.00 | 0.0109 | 0.0134 | 0.0103 | 60000 |
| 1729200000 | 0.0134 | 0.00235 | 21.27 | 0.0111 | 0.0134 | 0.0111 | 8075 |
| 1729113960 | 0.01105 | -5.0E-5 | -0.45 | 0.0138 | 0.0138 | 0.0110049 | 10050 |
| 1729027680 | 0.0111 | -0.0034 | -23.45 | 0.0109 | 0.0111 | 0.0109 | 57200 |
| 1728941100 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1728681900 | 0.0145 | 0.00125 | 9.43 | 0.0145 | 0.0145 | 0.0145 | 10000 |
| 1728595560 | 0.01325 | 0.00225 | 20.45 | 0.0106 | 0.0133 | 0.0106 | 9991 |
| 1728508800 | 0.011 | 0.0004 | 3.77 | 0.0106 | 0.0111 | 0.0106 | 25305 |
| 1728422580 | 0.0106 | -0.0084 | -44.21 | 0.0106 | 0.0106 | 0.0106 | 40000 |
| 1728336000 | 0.019 | 0.004 | 26.67 | 0.019 | 0.019 | 0.019 | 3947 |
| 1728077220 | 0.015 | 0.00015 | 1.01 | 0.0153 | 0.0153 | 0.015 | 49500 |
| 1727990400 | 0.01485 | 0 | 0.00 | 0.01485 | 0.01485 | 0.01485 | 0 |
| 1727904000 | 0.01485 | 0.0025 | 20.24 | 0.0099 | 0.01485 | 0.0099 | 23545 |
| 1727818140 | 0.01235 | -0.00215 | -14.83 | 0.01235 | 0.01235 | 0.01235 | 2080 |
| 1727731380 | 0.0145 | 0.00225 | 18.37 | 0.0106 | 0.0145 | 0.0106 | 300265 |
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
