Premium
Analytixinsight Inc (PK) (ATIXF)
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 | 0.0035 | 14.5833333333 | 0.024 | 0.0275 | 0.024 | 3200 | 0.02427344 | CS |
| 4 | -0.0035 | -11.2903225806 | 0.031 | 0.035014 | 0.024 | 21550 | 0.03116317 | CS |
| 12 | 0.0104 | 60.8187134503 | 0.0171 | 0.051 | 0.0054 | 27971 | 0.02300477 | CS |
| 26 | 0.00945 | 52.3545706371 | 0.01805 | 0.067 | 0.0054 | 31571 | 0.02017859 | CS |
| 52 | -0.0175 | -38.8888888889 | 0.045 | 0.068 | 0.0054 | 25602 | 0.02357849 | CS |
| 156 | -0.41506 | -93.7861532899 | 0.44256 | 0.455 | 0.0054 | 23722 | 0.12678632 | CS |
| 260 | -0.1655 | -85.7512953368 | 0.193 | 0.9931 | 0.0054 | 28007 | 0.39928154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386360 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1741299960 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1741213560 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1741127160 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1741040760 | 0.0275 | 0.0035 | 14.58 | 0.0275 | 0.0275 | 0.0275 | 500 |
| 1740781260 | 0.024 | -0.001024 | -4.09 | 0.024 | 0.024 | 0.024 | 5900 |
| 1740695340 | 0.025024 | -0.006976 | -21.80 | 0.028 | 0.028 | 0.025024 | 18125 |
| 1740608400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1740522000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1740435600 | 0.032 | 0.007 | 28.00 | 0.032 | 0.032 | 0.032 | 3125 |
| 1740176400 | 0.025 | -0.0055 | -18.03 | 0.02956 | 0.02956 | 0.0246 | 30140 |
| 1740090360 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1740003960 | 0.0305 | 0.0005 | 1.67 | 0.031098 | 0.031098 | 0.0305 | 5000 |
| 1739917620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739572020 | 0.03 | -0.001 | -3.23 | 0.024 | 0.03 | 0.024 | 12742 |
| 1739485320 | 0.031 | -0.003 | -8.82 | 0.0337 | 0.0337 | 0.031 | 30015 |
| 1739398920 | 0.034 | 0.0002001 | 0.59 | 0.034 | 0.035014 | 0.033968 | 116000 |
| 1739312940 | 0.0337999 | 0.0027999 | 9.03 | 0.031 | 0.0337999 | 0.031 | 12500 |
| 1739226360 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1738967160 | 0.031 | -0.002 | -6.06 | 0.031 | 0.031 | 0.031 | 3000 |
| 1738880400 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1738794000 | 0.033 | -0.0059 | -15.17 | 0.033 | 0.033 | 0.033 | 2000 |
| 1738708080 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1738621680 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1738362480 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1738276080 | 0.0388999 | 0.0113999 | 41.45 | 0.03692 | 0.0388999 | 0.03692 | 12198 |
| 1738189740 | 0.0275 | -0.0035 | -11.29 | 0.0297 | 0.0297 | 0.0275 | 40500 |
| 1738103280 | 0.031 | -0.0116 | -27.23 | 0.031 | 0.031 | 0.031 | 1000 |
| 1738016640 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1737757440 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1737671040 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1737584640 | 0.0426 | 0.0106 | 33.13 | 0.03522 | 0.0509999 | 0.03522 | 37083 |
| 1737498420 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1737152820 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1737066420 | 0.032 | 0.003 | 10.34 | 0.032 | 0.032 | 0.032 | 1532 |
| 1736979720 | 0.029 | -0.001 | -3.33 | 0.02755 | 0.029 | 0.02755 | 4500 |
| 1736893380 | 0.03 | 0.0058 | 23.97 | 0.03 | 0.03 | 0.03 | 5000 |
| 1736806800 | 0.0242 | -0.0056 | -18.79 | 0.0259 | 0.0259 | 0.0242 | 12449 |
| 1736548140 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1736375340 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1736288940 | 0.0298 | 0.0033 | 12.45 | 0.0298 | 0.0298 | 0.0298 | 27424 |
| 1736202360 | 0.0265 | -0.003342 | -11.20 | 0.0329 | 0.0329 | 0.0265 | 35341 |
| 1735943100 | 0.029842 | 0 | 0.00 | 0.029842 | 0.029842 | 0.029842 | 0 |
| 1735856700 | 0.029842 | 0.010494 | 54.24 | 0.023 | 0.029842 | 0.023 | 12500 |
| 1735683960 | 0.019348 | -0.001652 | -7.87 | 0.02265 | 0.0239 | 0.0174 | 82500 |
| 1735597740 | 0.021 | 0.0035 | 20.00 | 0.021 | 0.021 | 0.021 | 8050 |
| 1735338000 | 0.0175 | -0.0061 | -25.85 | 0.01631 | 0.0175 | 0.0159 | 59783 |
| 1735252020 | 0.0236 | 0.0086 | 57.33 | 0.0054 | 0.0236 | 0.0054 | 9101 |
| 1735078200 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.015 | 6000 |
| 1734992400 | 0.014 | -0.002 | -12.50 | 0.0133 | 0.015 | 0.011 | 105732 |
| 1734733200 | 0.016 | -0.0038 | -19.19 | 0.016 | 0.016 | 0.016 | 1547 |
| 1734646800 | 0.0198 | 0.0038 | 23.75 | 0.0089 | 0.0198 | 0.0089 | 27959 |
| 1734560940 | 0.016 | 0.001 | 6.67 | 0.015 | 0.0174 | 0.0145 | 71298 |
| 1734474360 | 0.015 | -0.003 | -16.67 | 0.018 | 0.018 | 0.013982 | 33702 |
| 1734388140 | 0.018 | 0.004 | 28.57 | 0.018 | 0.018 | 0.0125 | 66000 |
| 1734128940 | 0.014 | -0.0031 | -18.13 | 0.0171 | 0.0199 | 0.01235 | 78724 |
| 1734042480 | 0.0171 | 0.0039 | 29.55 | 0.0074 | 0.0188 | 0.0074 | 25352 |
| 1733955900 | 0.0132 | -0.0023 | -14.84 | 0.0125 | 0.0144 | 0.0125 | 65666 |
| 1733869200 | 0.0155 | 0.0022 | 16.54 | 0.0133 | 0.0155 | 0.0133 | 25000 |
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
