Premium
Preferred Commerce Inc (PK) (CELV)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 6.82926829268 | 2.05 | 2.4 | 0.6001 | 5592 | 2.05704667 | CS |
| 4 | -0.81 | -27 | 3 | 3.025 | 0.6001 | 5001 | 2.36482227 | CS |
| 12 | 1.335 | 156.140350877 | 0.855 | 3.75 | 0.6001 | 15273 | 2.33966754 | CS |
| 26 | 2.11 | 2637.5 | 0.08 | 3.75 | 0.08 | 14803 | 1.64298999 | CS |
| 52 | 2.139 | 4194.11764706 | 0.051 | 3.75 | 0.04099 | 13072 | 1.16600677 | CS |
| 156 | 2.035 | 1312.90322581 | 0.155 | 3.75 | 0.03095 | 13060 | 0.8619479 | CS |
| 260 | 2.035 | 1312.90322581 | 0.155 | 3.75 | 0.03095 | 13060 | 0.8619479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1739485320 | 2.19 | 0 | 0.08 | 2.095 | 2.19 | 2.095 | 200 |
| 1739398920 | 2.1883 | 0.61 | 38.50 | 1.77 | 2.1883 | 1.77 | 11000 |
| 1739312940 | 1.58 | -0.82 | -34.17 | 2.05 | 2.05 | 0.6001 | 6464 |
| 1739226000 | 2.4 | 0.29 | 13.61 | 2.05 | 2.4 | 2.05 | 4704 |
| 1738966800 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1738880400 | 2.1125 | -0.36 | -14.47 | 2.7 | 2.7 | 2.1125 | 610 |
| 1738794000 | 2.47 | 0.47 | 23.50 | 2.47 | 2.47 | 2.47 | 1000 |
| 1738708080 | 2 | 0 | 0.00 | 2 | 2 | 2 | 1504 |
| 1738621740 | 2 | -0.17 | -8.00 | 2 | 2 | 2 | 4080 |
| 1738362000 | 2.174 | -0.43 | -16.38 | 2.295 | 2.5 | 1.8 | 11762 |
| 1738276080 | 2.6 | -0.2 | -7.14 | 2.4 | 2.6 | 2.3 | 8922 |
| 1738189740 | 2.8 | -0.09 | -3.11 | 2.89 | 2.89 | 2.758 | 4700 |
| 1738103280 | 2.89 | 0.45 | 18.44 | 2.2599999 | 2.89 | 1.95 | 5437 |
| 1738016820 | 2.44 | -0.06 | -2.40 | 2.47 | 2.47 | 2.44 | 3337 |
| 1737757440 | 2.5 | -0.09 | -3.47 | 2.65 | 2.65 | 2.5 | 5600 |
| 1737671220 | 2.59 | -0.44 | -14.38 | 3 | 3 | 2.15 | 8863 |
| 1737584640 | 3.025 | -0.08 | -2.42 | 3 | 3.025 | 3 | 1836 |
| 1737498420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737152820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737066420 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.02 | 1286 |
| 1736979720 | 3.15 | -0.05 | -1.56 | 2.75 | 3.2 | 1.75 | 13578 |
| 1736893380 | 3.2 | 0.05 | 1.59 | 3.0299999 | 3.225 | 2.975 | 7549 |
| 1736806800 | 3.15 | 0.15 | 5.00 | 3.15 | 3.15 | 3.15 | 1510 |
| 1736547720 | 3 | -0.74 | -19.79 | 2.5099999 | 3.745 | 2.5099999 | 7007 |
| 1736375340 | 3.74 | 0 | 0.00 | 3.74 | 3.75 | 3.37 | 3653 |
| 1736288760 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736202360 | 3.74 | 0.59 | 18.73 | 3.6 | 3.74 | 3.4 | 5677 |
| 1735942980 | 3.15 | 0.15 | 5.00 | 3 | 3.52 | 3 | 22930 |
| 1735856700 | 3 | 0 | 0.00 | 3 | 3 | 3 | 600 |
| 1735683960 | 3 | 0 | 0.00 | 2.99 | 3 | 2.99 | 4200 |
| 1735597740 | 3 | -0.33 | -9.91 | 2.75 | 3 | 2.555 | 4076 |
| 1735338420 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1735252020 | 3.33 | -0.15 | -4.31 | 3.74 | 3.74 | 3.02 | 707 |
| 1735078800 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1734992400 | 3.48 | 0.67 | 23.84 | 2.855 | 3.7 | 2.855 | 7722 |
| 1734733200 | 2.81 | -0.2 | -6.64 | 3.0099999 | 3.0099999 | 2.77 | 21714 |
| 1734646800 | 3.0099999 | 0.01 | 0.33 | 3 | 3.05 | 3 | 2105 |
| 1734560940 | 3 | -0.47 | -13.54 | 3.75 | 3.75 | 3 | 16263 |
| 1734474360 | 3.47 | 0.58 | 20.16 | 3.49 | 3.49 | 2.85 | 5977 |
| 1734388140 | 2.8878 | 0.14 | 5.01 | 2.91 | 3.45 | 2.5775 | 17561 |
| 1734128940 | 2.75 | -0.25 | -8.33 | 2.8 | 3.02 | 2.4 | 4454 |
| 1734042480 | 3 | 0.16 | 5.45 | 3 | 3 | 2.56 | 12377 |
| 1733955900 | 2.845 | -0.91 | -24.13 | 3.64 | 3.64 | 2.21 | 34501 |
| 1733869200 | 3.75 | 0.79 | 26.69 | 2.95 | 3.75 | 2.86 | 39804 |
| 1733782800 | 2.96 | 0.04 | 1.37 | 2.54 | 3.04 | 2.5 | 24665 |
| 1733523600 | 2.92 | -0.12 | -3.95 | 3 | 3.09 | 2.47 | 23850 |
| 1733437500 | 3.04 | 0.04 | 1.33 | 3.02 | 3.1 | 2.0827 | 37576 |
| 1733350980 | 3 | 0.44 | 17.19 | 2.6549999 | 3 | 2.35 | 33074 |
| 1733264700 | 2.56 | 0.52 | 25.49 | 2.45 | 2.74 | 2 | 32872 |
| 1733178180 | 2.04 | 0.23 | 12.71 | 1.99 | 2.22 | 1.73 | 25897 |
| 1732918200 | 1.81 | 0.46 | 34.07 | 1.3875 | 1.99 | 1.3875 | 32616 |
| 1732746540 | 1.35 | 0.01 | 0.75 | 1.3225 | 1.46 | 1.3225 | 7477 |
| 1732660140 | 1.34 | 0.09 | 7.20 | 1.26 | 1.49 | 1.2 | 12514 |
| 1732573560 | 1.25 | 0.16 | 14.68 | 1.1399999 | 1.49 | 1.1399999 | 111801 |
| 1732314000 | 1.09 | 0.27 | 32.13 | 0.855 | 1.1 | 0.8001 | 90773 |
| 1732227900 | 0.824925 | 0.074925 | 9.99 | 0.9 | 0.95 | 0.510012 | 68486 |
| 1732141740 | 0.75 | 0.0251 | 3.46 | 0.75 | 0.75 | 0.75 | 25842 |
| 1732054800 | 0.7249 | 0.0374 | 5.44 | 0.60999 | 0.7249 | 0.60999 | 10350 |
| 1731968640 | 0.6875 | 0.09375 | 15.79 | 0.6 | 0.725 | 0.6 | 18324 |
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
