Premium
CeCors Inc (PK) (CEOS)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -4.25531914894 | 0.0235 | 0.0299 | 0.0216 | 1033839 | 0.02698858 | CS |
| 4 | 0.0053 | 30.8139534884 | 0.0172 | 0.03255 | 0.0171 | 1423890 | 0.02720282 | CS |
| 12 | -0.00605 | -21.1908931699 | 0.02855 | 0.03255 | 0.015 | 684718 | 0.02515434 | CS |
| 26 | 0.0086 | 61.8705035971 | 0.0139 | 0.0445 | 0.0113 | 647844 | 0.02723106 | CS |
| 52 | 0.0117 | 108.333333333 | 0.0108 | 0.0547 | 0.01025 | 655200 | 0.02780126 | CS |
| 156 | -0.0275 | -55 | 0.05 | 0.139 | 0.0077 | 736346 | 0.04063676 | CS |
| 260 | 0.01601 | 246.687211094 | 0.00649 | 0.485 | 0.0005 | 693509 | 0.04490495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.02525 | -0.0022 | -8.01 | 0.025 | 0.029 | 0.02165 | 956542 |
| 1733178180 | 0.02745 | -0.00055 | -1.96 | 0.0277 | 0.02945 | 0.0243 | 1030306 |
| 1732918200 | 0.028 | 0.001 | 3.70 | 0.026 | 0.0299 | 0.0225 | 1163104 |
| 1732746540 | 0.027 | 0.0069 | 34.33 | 0.0235 | 0.02875 | 0.0224 | 985402 |
| 1732660140 | 0.0201 | -0.0029 | -12.61 | 0.0205 | 0.02305 | 0.0191 | 1748223 |
| 1732573560 | 0.023 | -0.004 | -14.81 | 0.0319 | 0.0319 | 0.0222 | 1612282 |
| 1732314000 | 0.027 | -0.0045 | -14.29 | 0.0305 | 0.03255 | 0.0256 | 3219108 |
| 1732227900 | 0.0315 | 0.01265 | 67.11 | 0.01891 | 0.032 | 0.01891 | 12138227 |
| 1732141740 | 0.01885 | -0.00015 | -0.79 | 0.01884 | 0.01885 | 0.01884 | 29050 |
| 1732054800 | 0.019 | 0.0003 | 1.60 | 0.019 | 0.0197 | 0.019 | 74180 |
| 1731968640 | 0.0187 | -0.0013 | -6.50 | 0.021 | 0.021 | 0.0187 | 103511 |
| 1731709260 | 0.02 | 0.0029 | 16.96 | 0.02054 | 0.021 | 0.02 | 166628 |
| 1731622800 | 0.0171 | -0.0009 | -5.00 | 0.01905 | 0.022 | 0.0171 | 669777 |
| 1731536760 | 0.018 | -0.00115 | -6.01 | 0.0194499 | 0.01964 | 0.018 | 388056 |
| 1731450480 | 0.01915 | -0.0007 | -3.53 | 0.0191999 | 0.0200499 | 0.018 | 984700 |
| 1731363600 | 0.01985 | -0.00215 | -9.77 | 0.021 | 0.022 | 0.0198 | 103890 |
| 1731104400 | 0.022 | 0.0006 | 2.80 | 0.0201 | 0.022 | 0.01975 | 481599 |
| 1731018540 | 0.0214 | 0 | 0.00 | 0.024 | 0.024 | 0.0195 | 231540 |
| 1730931600 | 0.0214 | 0.00285 | 15.36 | 0.0172 | 0.0238 | 0.0172 | 967783 |
| 1730845680 | 0.01855 | 0.00205 | 12.42 | 0.01719 | 0.01855 | 0.017 | 261500 |
| 1730759160 | 0.0165 | -0.0025 | -13.16 | 0.0171 | 0.0189 | 0.016425 | 407000 |
| 1730496420 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.0171 | 172104 |
| 1730409780 | 0.019 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0185 | 205431 |
| 1730323500 | 0.019 | 0.00095 | 5.26 | 0.018 | 0.0194 | 0.0168 | 657349 |
| 1730237280 | 0.01805 | 5.0E-5 | 0.28 | 0.01805 | 0.01805 | 0.018 | 2855 |
| 1730150880 | 0.018 | -0.0019 | -9.55 | 0.0196 | 0.0196 | 0.0171 | 353280 |
| 1729891500 | 0.0199 | 0.00115 | 6.13 | 0.0185999 | 0.02 | 0.0162 | 1133000 |
| 1729805160 | 0.01875 | -0.00165 | -8.09 | 0.0202 | 0.0202 | 0.01875 | 165776 |
| 1729718940 | 0.0204 | 0.0024 | 13.33 | 0.0158 | 0.0204 | 0.0158 | 384900 |
| 1729632300 | 0.018 | 5.0E-5 | 0.28 | 0.017 | 0.0185 | 0.01525 | 992751 |
| 1729545600 | 0.01795 | -0.0008 | -4.27 | 0.0165 | 0.01824 | 0.0165 | 108730 |
| 1729286400 | 0.01875 | 0.00075 | 4.17 | 0.018 | 0.0194499 | 0.018 | 204700 |
| 1729200000 | 0.018 | -0.00045 | -2.44 | 0.018 | 0.018 | 0.018 | 5825 |
| 1729113960 | 0.01845 | 0.00095 | 5.43 | 0.01845 | 0.01845 | 0.01845 | 519 |
| 1729027680 | 0.0175 | 0.001 | 6.06 | 0.0175 | 0.0175 | 0.0175 | 197000 |
| 1728941220 | 0.0165 | -0.00194 | -10.52 | 0.01755 | 0.01875 | 0.0165 | 87577 |
| 1728681900 | 0.01844 | 0.00044 | 2.44 | 0.016 | 0.01844 | 0.015 | 189990 |
| 1728595560 | 0.018 | -0.0008 | -4.26 | 0.0185 | 0.0185 | 0.018 | 228926 |
| 1728508800 | 0.0188 | -0.0012 | -6.00 | 0.0177 | 0.0199 | 0.0175 | 297690 |
| 1728422580 | 0.02 | -0.0023 | -10.31 | 0.0198 | 0.0217 | 0.0176 | 329366 |
| 1728336000 | 0.0223 | 0.0002 | 0.90 | 0.018 | 0.0223 | 0.0176 | 864050 |
| 1728077220 | 0.0221 | 0.00302 | 15.83 | 0.0176 | 0.0221 | 0.0176 | 61200 |
| 1727990400 | 0.01908 | 0 | 0.00 | 0.01908 | 0.01908 | 0.01908 | 0 |
| 1727904000 | 0.01908 | -0.00117 | -5.78 | 0.02024 | 0.0226 | 0.0178 | 84468 |
| 1727818140 | 0.02025 | -0.00173 | -7.87 | 0.019 | 0.0214999 | 0.017 | 196218 |
| 1727731380 | 0.02198 | -0.00182 | -7.65 | 0.02104 | 0.02282 | 0.021 | 100878 |
| 1727472000 | 0.0238 | 0.0056 | 30.77 | 0.01915 | 0.0238 | 0.01915 | 60749 |
| 1727386200 | 0.0182 | 0.0002 | 1.11 | 0.01825 | 0.0185 | 0.0171 | 61390 |
| 1727299200 | 0.018 | -0.00084 | -4.46 | 0.01795 | 0.0199 | 0.0165 | 307311 |
| 1727212800 | 0.01884 | 0.00084 | 4.67 | 0.02054 | 0.02054 | 0.017 | 164342 |
| 1727126940 | 0.018 | -0.003 | -14.29 | 0.021 | 0.021 | 0.018 | 561614 |
| 1726867200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 202062 |
| 1726781220 | 0.021 | 0 | 0.00 | 0.02245 | 0.0230299 | 0.021 | 86676 |
| 1726694460 | 0.021 | -0.0029 | -12.13 | 0.023 | 0.0247 | 0.02 | 174035 |
| 1726608240 | 0.0239 | 0.0006 | 2.58 | 0.023 | 0.0239 | 0.0207 | 137728 |
| 1726521720 | 0.0233 | -0.0023 | -8.98 | 0.024 | 0.02496 | 0.0205 | 627618 |
| 1726262940 | 0.0256 | 0.0006 | 2.40 | 0.02544 | 0.02645 | 0.02544 | 119268 |
| 1726176540 | 0.025 | -0.0033 | -11.66 | 0.0263 | 0.029375 | 0.0227 | 2039493 |
| 1726090140 | 0.0283 | -0.00026 | -0.91 | 0.02855 | 0.0286 | 0.0251 | 424394 |
| 1726003500 | 0.02856 | 0.00056 | 2.00 | 0.0298 | 0.0298 | 0.02855 | 137771 |
| 1725917160 | 0.028 | -0.0021 | -6.98 | 0.0295 | 0.0298 | 0.0277 | 162336 |
| 1725658020 | 0.0301 | 0.00035 | 1.18 | 0.02974 | 0.0308 | 0.0289 | 171036 |
| 1725571440 | 0.02975 | -0.00133 | -4.28 | 0.0304 | 0.031 | 0.0285 | 811850 |
| 1725485040 | 0.03108 | 0.00108 | 3.60 | 0.03108 | 0.03108 | 0.03 | 60062 |
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
