Premium
American Nortel Communication Inc (PK) (ARTM)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00311 | -11.56133829 | 0.0269 | 0.0269 | 0.0211 | 4432 | 0.02157615 | CS |
| 4 | 0.00139 | 6.20535714286 | 0.0224 | 0.0277 | 0.0211 | 4464 | 0.02454066 | CS |
| 12 | 0.00029 | 1.23404255319 | 0.0235 | 0.0295 | 0.0211 | 2804 | 0.02473957 | CS |
| 26 | -0.00146 | -5.78217821782 | 0.02525 | 0.0296 | 0.021 | 4060 | 0.0258381 | CS |
| 52 | -0.02521 | -51.4489795918 | 0.049 | 0.06 | 0.021 | 5516 | 0.03149907 | CS |
| 156 | -0.02021 | -45.9318181818 | 0.044 | 0.066 | 0.011373 | 22495 | 0.02756859 | CS |
| 260 | 0.01249 | 110.530973451 | 0.0113 | 0.48 | 0.0093 | 52046 | 0.05688272 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741213200 | 0.02379 | 0 | 0.00 | 0.02379 | 0.02379 | 0.02379 | 0 |
| 1741126800 | 0.02379 | -1.0E-5 | -0.04 | 0.02379 | 0.02379 | 0.02379 | 100 |
| 1741040760 | 0.0238 | 0.0027 | 12.80 | 0.0238 | 0.0238 | 0.0238 | 500 |
| 1740781260 | 0.0211 | -0.0057 | -21.27 | 0.0223 | 0.0223 | 0.0211 | 20000 |
| 1740695340 | 0.0268 | -0.0001 | -0.37 | 0.02575 | 0.0268 | 0.02575 | 1262 |
| 1740608400 | 0.0269 | -0.0001 | -0.37 | 0.0269 | 0.0269 | 0.0269 | 300 |
| 1740522480 | 0.027 | 0.0001 | 0.37 | 0.027 | 0.027 | 0.027 | 150 |
| 1740436080 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1740176880 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1740090480 | 0.0269 | -0.0001 | -0.37 | 0.0269 | 0.0269 | 0.0269 | 3888 |
| 1740003960 | 0.027 | 0.0001 | 0.37 | 0.027 | 0.027 | 0.027 | 1550 |
| 1739917320 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1739571720 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1739485320 | 0.0269 | 0.0046 | 20.63 | 0.0269 | 0.0269 | 0.0269 | 19087 |
| 1739399340 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1739312940 | 0.0223 | -0.0054 | -19.49 | 0.0223 | 0.0223 | 0.0223 | 2000 |
| 1739226000 | 0.0277 | 0.001325 | 5.02 | 0.0277 | 0.0277 | 0.0277 | 2350 |
| 1738966800 | 0.026375 | 0 | 0.00 | 0.026375 | 0.026375 | 0.026375 | 0 |
| 1738880400 | 0.026375 | -0.003125 | -10.59 | 0.0224 | 0.026375 | 0.0224 | 2382 |
| 1738794540 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1738708140 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1738621740 | 0.0295 | 0.0023 | 8.46 | 0.02595 | 0.0295 | 0.023 | 4100 |
| 1738362540 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1738276140 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1738189740 | 0.0272 | 0.0052 | 23.64 | 0.0272 | 0.0272 | 0.0272 | 510 |
| 1738103220 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1738016820 | 0.022 | -0.0029 | -11.65 | 0.022 | 0.022 | 0.022 | 100 |
| 1737757620 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1737671220 | 0.0248999 | -4.0E-5 | -0.16 | 0.0248999 | 0.0248999 | 0.0248999 | 500 |
| 1737584640 | 0.02494 | -0.00296 | -10.61 | 0.02494 | 0.02494 | 0.02494 | 250 |
| 1737498120 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1737152520 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1737066120 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1736979720 | 0.0279 | 0.00255 | 10.06 | 0.0279 | 0.0279 | 0.0279 | 3584 |
| 1736893380 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736806980 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736547780 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736374980 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736288580 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736202180 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1735942980 | 0.02535 | 0.00335 | 15.23 | 0.02535 | 0.02535 | 0.02535 | 150 |
| 1735856700 | 0.022 | -0.001 | -4.35 | 0.022 | 0.022 | 0.022 | 2000 |
| 1735683600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735597200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735338000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735251600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735078800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1734992400 | 0.023 | 0.0014 | 6.48 | 0.0216 | 0.02385 | 0.0216 | 1500 |
| 1734733200 | 0.0216 | -0.0014 | -6.09 | 0.0216 | 0.0216 | 0.0216 | 2650 |
| 1734647340 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1734560940 | 0.023 | 0.001 | 4.55 | 0.0235 | 0.0235 | 0.023 | 2000 |
| 1734474540 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734388140 | 0.022 | -0.0029 | -11.65 | 0.022 | 0.022 | 0.022 | 299 |
| 1734128940 | 0.0248999 | 0.0013999 | 5.96 | 0.0235 | 0.0248999 | 0.0235 | 1000 |
| 1734042480 | 0.0235 | -0.0025 | -9.62 | 0.0235 | 0.0235 | 0.0235 | 682 |
| 1733955600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1733869200 | 0.026 | 0 | 0.00 | 0.0223 | 0.026 | 0.0223 | 11400 |
| 1733782800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1733523600 | 0.026 | -0.0034 | -11.56 | 0.0223 | 0.026 | 0.0223 | 1500 |
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
