Premium
Ameritek Ventures (PK) (ATVK)
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 | 0.0001 | 11.1111111111 | 0.0009 | 0.001 | 0.0008 | 90259 | 0.00089387 | CS |
| 4 | -0.0004 | -28.5714285714 | 0.0014 | 0.0014 | 0.0008 | 703751 | 0.00105436 | CS |
| 12 | 0.0002 | 25 | 0.0008 | 0.0018 | 0.0005 | 1801194 | 0.00084009 | CS |
| 26 | -0.0001 | -9.09090909091 | 0.0011 | 0.0018 | 0.0005 | 1287845 | 0.00089014 | CS |
| 52 | -0.0007 | -41.1764705882 | 0.0017 | 0.0022 | 0.0005 | 1498247 | 0.00106751 | CS |
| 156 | -0.0011 | -52.380952381 | 0.0021 | 0.0264 | 0.0001 | 1275150 | 0.00306099 | CS |
| 260 | 0.0003 | 42.8571428571 | 0.0007 | 0.35 | 0.0001 | 3876108 | 0.03810786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.0008 | 80227 |
| 1741300140 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.001 | 0.0008 | 324266 |
| 1741213440 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 22120 |
| 1741126800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 11000 |
| 1741040760 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 3648 |
| 1740781740 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1740695340 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 150580 |
| 1740608400 | 0.001 | 0 | 0.00 | 0.0013 | 0.0013 | 0.001 | 374700 |
| 1740522480 | 0.001 | -0.00025 | -20.00 | 0.00124 | 0.00124 | 0.001 | 36001 |
| 1740435600 | 0.00125 | -5.0E-5 | -3.85 | 0.0014 | 0.0014 | 0.0011 | 257243 |
| 1740176400 | 0.0013 | 0.0005 | 62.50 | 0.0009 | 0.0013 | 0.0008 | 1643955 |
| 1740090480 | 0.0008 | -0.0002 | -20.00 | 0.0011 | 0.0011 | 0.0008 | 214570 |
| 1740003960 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 146528 |
| 1739917740 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.0013 | 0.0008 | 1093790 |
| 1739572020 | 0.001 | -9.0E-5 | -8.26 | 0.001 | 0.0011999 | 0.001 | 1700313 |
| 1739485320 | 0.00109 | 9.0E-5 | 9.00 | 0.001 | 0.0014 | 0.001 | 3222909 |
| 1739398920 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.0014 | 0.001 | 1327250 |
| 1739312940 | 0.0011 | 0.0001 | 10.00 | 0.00115 | 0.00115 | 0.0011 | 4985 |
| 1739226000 | 0.001 | -0.0002 | -16.67 | 0.0011999 | 0.00135 | 0.001 | 1977661 |
| 1738967160 | 0.0011999 | 1.0E-5 | 0.84 | 0.0014 | 0.0014 | 0.001 | 156000 |
| 1738880400 | 0.00119 | -1.0E-5 | -0.83 | 0.001 | 0.0014 | 0.001 | 165000 |
| 1738794000 | 0.0011999 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0011999 | 64428 |
| 1738708080 | 0.0011999 | -0.00015 | -11.11 | 0.0013 | 0.0014 | 0.0011999 | 231664 |
| 1738621740 | 0.00135 | 0.0001501 | 12.51 | 0.0011999 | 0.00135 | 0.001 | 747393 |
| 1738362000 | 0.0011999 | -4.0E-5 | -3.23 | 0.0011999 | 0.0015 | 0.0009 | 467923 |
| 1738276080 | 0.00124 | -6.0E-5 | -4.62 | 0.001 | 0.0014 | 0.001 | 1422214 |
| 1738189740 | 0.0013 | 0 | 0.00 | 0.0015 | 0.0018 | 0.0013 | 3685680 |
| 1738103280 | 0.0013 | 0.0002 | 18.18 | 0.0010399 | 0.0014 | 0.0010399 | 6777500 |
| 1738016820 | 0.0011 | 0.0003 | 37.50 | 0.0008 | 0.0011 | 0.0008 | 4539280 |
| 1737757440 | 0.0008 | 0.0001 | 14.29 | 0.0005999 | 0.0011 | 0.0005 | 8320883 |
| 1737671220 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0005999 | 113208 |
| 1737584640 | 0.0008 | 0.0002001 | 33.36 | 0.0005 | 0.0008 | 0.0005 | 879728 |
| 1737498540 | 0.0005999 | 0 | 0.00 | 0.00065 | 0.00065 | 0.0005999 | 137000 |
| 1737152880 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 220775 |
| 1737066420 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0005 | 1594745 |
| 1736979720 | 0.0005 | -0.0002 | -28.57 | 0.0005999 | 0.0007 | 0.0005 | 3275200 |
| 1736893380 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 20000 |
| 1736806800 | 0.0007 | 0 | 0.00 | 0.0007 | 0.00075 | 0.0005999 | 3870500 |
| 1736547720 | 0.0007 | -5.0E-5 | -6.67 | 0.0007 | 0.0007 | 0.00055 | 2255600 |
| 1736375340 | 0.00075 | 0 | 0.00 | 0.00075 | 0.00075 | 0.00075 | 0 |
| 1736288940 | 0.00075 | 0 | 0.00 | 0.00074 | 0.0008 | 0.0007 | 304543 |
| 1736202360 | 0.00075 | 5.0E-5 | 7.14 | 0.0009 | 0.0009 | 0.0007 | 782632 |
| 1735942980 | 0.0007 | 0.0001001 | 16.69 | 0.0005 | 0.00075 | 0.0005 | 4202717 |
| 1735856700 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.00055 | 1181609 |
| 1735683960 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0007 | 0.0005 | 7416086 |
| 1735597740 | 0.0007 | -5.0E-5 | -6.67 | 0.0005999 | 0.0009 | 0.0005999 | 7034404 |
| 1735338000 | 0.00075 | -0.0001 | -11.76 | 0.0008 | 0.00085 | 0.0007 | 6434963 |
| 1735252020 | 0.00085 | 0.00015 | 21.43 | 0.0008 | 0.0009 | 0.0007 | 92601 |
| 1735078200 | 0.0007 | 0.0001001 | 16.69 | 0.0005 | 0.0007 | 0.0005 | 1637720 |
| 1734992400 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0008 | 0.0005999 | 12025938 |
| 1734733200 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0008 | 0.0007 | 42902 |
| 1734646800 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0007 | 582213 |
| 1734560940 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 685178 |
| 1734474360 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.001 | 0.0007 | 1110088 |
| 1734388140 | 0.0007 | 0 | 0.00 | 0.00085 | 0.00085 | 0.0007 | 426426 |
| 1734128940 | 0.0007 | -0.0002 | -22.22 | 0.0008 | 0.0008 | 0.0007 | 47000 |
| 1734042480 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.0009 | 0.00075 | 1878700 |
| 1733955900 | 0.00095 | 0.00015 | 18.75 | 0.0008 | 0.001 | 0.0008 | 1698491 |
| 1733869200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 5252 |
| 1733782800 | 0.0008 | -0.00014 | -14.89 | 0.0009 | 0.001 | 0.0008 | 13000 |
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
