Premium
CeCors Inc (PK) (CEOS)
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 | 0.00036 | 6.74157303371 | 0.00534 | 0.0057 | 0.004 | 70330 | 0.00500862 | CS |
| 4 | -0.0003 | -5 | 0.006 | 0.0075 | 0.004 | 109896 | 0.00578171 | CS |
| 12 | 0.00062 | 12.2047244094 | 0.00508 | 0.0089 | 0.004 | 190881 | 0.00727795 | CS |
| 26 | 0.0027 | 90 | 0.003 | 0.0089 | 0.0012 | 154673 | 0.00557162 | CS |
| 52 | -0.0023 | -28.75 | 0.008 | 0.0125 | 0.0006 | 177373 | 0.00532084 | CS |
| 156 | -0.0373 | -86.7441860465 | 0.043 | 0.0547 | 0.0006 | 470453 | 0.02204594 | CS |
| 260 | -0.1143 | -95.25 | 0.12 | 0.139 | 0.0006 | 571471 | 0.03699851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.005 | -0.00035 | -6.54 | 0.005 | 0.005 | 0.005 | 274283 |
| 1782941280 | 0.00535 | -0.00014 | -2.55 | 0.00535 | 0.00535 | 0.00535 | 1935 |
| 1782854880 | 0.00549 | 0.00015 | 2.81 | 0.00549 | 0.00549 | 0.00549 | 100 |
| 1782768300 | 0.00534 | 0.00013 | 2.50 | 0.00534 | 0.00534 | 0.00534 | 5000 |
| 1782509280 | 0.00521 | 0.00021 | 4.20 | 0.00521 | 0.00521 | 0.00521 | 10700 |
| 1782422940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1782336540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1782250140 | 0.005 | 0 | 0.00 | 0.005 | 0.005189 | 0.005 | 274717 |
| 1782163500 | 0.005 | -0.00021 | -4.03 | 0.005 | 0.005231 | 0.005 | 68247 |
| 1781818140 | 0.00521 | -0.00014 | -2.62 | 0.00521 | 0.00521 | 0.00521 | 100 |
| 1781731740 | 0.00535 | 0.00034 | 6.79 | 0.005 | 0.00574 | 0.005 | 132000 |
| 1781645340 | 0.00501 | 0 | 0.00 | 0.00501 | 0.00501 | 0.00501 | 0 |
| 1781558940 | 0.00501 | 0 | 0.00 | 0.00501 | 0.00501 | 0.00501 | 0 |
| 1781299740 | 0.00501 | -0.00149 | -22.92 | 0.005 | 0.00501 | 0.005 | 81995 |
| 1781213340 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1781126940 | 0.0065 | -0.001 | -13.33 | 0.005 | 0.0065 | 0.005 | 195020 |
| 1781040540 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1780954140 | 0.0075 | 0.0001 | 1.35 | 0.006 | 0.0075 | 0.0045 | 274653 |
| 1780694940 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1780608540 | 0.0074 | 0.0011 | 17.46 | 0.005 | 0.0074 | 0.004779 | 352001 |
| 1780522140 | 0.0063 | -0.000297 | -4.50 | 0.0063 | 0.0063 | 0.004038 | 109335 |
| 1780435740 | 0.006597 | 0.000297 | 4.71 | 0.0063 | 0.006597 | 0.0063 | 207067 |
| 1780348920 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1780089720 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1780003320 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 37744 |
| 1779917340 | 0.0063 | 0 | 0.00 | 0.006482 | 0.00685 | 0.0063 | 174352 |
| 1779830940 | 0.0063 | -0.001243 | -16.48 | 0.007541 | 0.007541 | 0.0063 | 142000 |
| 1779484920 | 0.007543 | 0.001443 | 23.66 | 0.007543 | 0.007543 | 0.007543 | 325000 |
| 1779398880 | 0.0061 | -0.0007 | -10.29 | 0.0061 | 0.0061 | 0.0061 | 1003 |
| 1779312300 | 0.0068 | 0.0005 | 7.94 | 0.006611 | 0.0068 | 0.006611 | 35990 |
| 1779225660 | 0.0063 | -0.0002 | -3.08 | 0.0069 | 0.0069 | 0.0063 | 169990 |
| 1779139740 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 18904 |
| 1778880000 | 0.0065 | -0.00075 | -10.34 | 0.0066 | 0.0066 | 0.0062 | 109117 |
| 1778793900 | 0.00725 | -0.00025 | -3.33 | 0.0062 | 0.00725 | 0.0062 | 2000 |
| 1778707380 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 200010 |
| 1778621340 | 0.0075 | 0 | 0.00 | 0.006915 | 0.0075 | 0.006915 | 15510 |
| 1778534400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1778275200 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1778188800 | 0.0075 | 0 | 0.00 | 0.00685 | 0.0075 | 0.00685 | 2000 |
| 1778102400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1778016000 | 0.0075 | 0.0005 | 7.14 | 0.00685 | 0.0075 | 0.00685 | 40600 |
| 1777930140 | 0.007 | 0.0008 | 12.90 | 0.0066 | 0.007 | 0.0066 | 300 |
| 1777671000 | 0.0062 | -0.0012 | -16.22 | 0.0068 | 0.00686 | 0.0062 | 21106 |
| 1777584540 | 0.0074 | -0.0001 | -1.33 | 0.0068 | 0.0074 | 0.0068 | 270 |
| 1777498140 | 0.0075 | 0.0005 | 7.14 | 0.0075 | 0.0075 | 0.0075 | 766 |
| 1777411800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 10 |
| 1777325400 | 0.007 | -0.00025 | -3.45 | 0.008 | 0.008 | 0.0061 | 567500 |
| 1777065780 | 0.00725 | -0.00025 | -3.33 | 0.0075 | 0.0075 | 0.007 | 515642 |
| 1776979740 | 0.0075 | -0.0005 | -6.25 | 0.007 | 0.0075 | 0.007 | 25800 |
| 1776893280 | 0.008 | -0.0005 | -5.88 | 0.007 | 0.008 | 0.007 | 100150 |
| 1776806940 | 0.0085 | 0.0006 | 7.59 | 0.0085 | 0.0085 | 0.0085 | 8450 |
| 1776720540 | 0.0079 | 0.0008 | 11.27 | 0.008 | 0.008 | 0.0079 | 1951 |
| 1776460800 | 0.0071 | -0.0006 | -7.79 | 0.0085 | 0.0085 | 0.0071 | 627311 |
| 1776374940 | 0.0077 | -0.001 | -11.49 | 0.0085 | 0.0085 | 0.007 | 973785 |
| 1776288360 | 0.0087 | 0.000915 | 11.75 | 0.007 | 0.0087 | 0.007 | 61200 |
| 1776202140 | 0.007785 | -0.000499 | -6.02 | 0.0089 | 0.0089 | 0.007785 | 109447 |
| 1776115740 | 0.008284 | 0.003684 | 80.09 | 0.00508 | 0.0089 | 0.0047999 | 2314597 |
| 1775856000 | 0.0046 | 0.0006 | 15.00 | 0.004 | 0.0049 | 0.004 | 97390 |
| 1775770140 | 0.004 | 0.00016 | 4.17 | 0.004 | 0.005 | 0.004 | 70455 |
| 1775683500 | 0.00384 | -0.00116 | -23.20 | 0.006 | 0.006 | 0.00384 | 10250 |
| 1775596800 | 0.005 | 0.00118 | 30.89 | 0.005 | 0.005 | 0.005 | 100000 |
| 1775510940 | 0.00382 | -0.000674 | -15.00 | 0.005 | 0.005034 | 0.00382 | 265848 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
