Premium
ACT Energy Technologies Ltd (PK) (CETEF)
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 | 0.005 | 0.114416475973 | 4.37 | 4.415 | 4.37 | 592 | 4.38459459 | CS |
| 4 | -0.145 | -3.20796460177 | 4.52 | 4.72 | 4.37 | 8556 | 4.52393151 | CS |
| 12 | -0.125 | -2.77777777778 | 4.5 | 4.72 | 4.11 | 7310 | 4.51532204 | CS |
| 26 | 3.72 | 567.938931298 | 0.655 | 4.72 | 0.63 | 5484 | 4.06822925 | CS |
| 52 | 3.83184 | 705.471684218 | 0.54316 | 4.72 | 0.52 | 8712 | 1.53520896 | CS |
| 156 | 4.075 | 1358.33333333 | 0.3 | 4.72 | 0.1 | 25737 | 0.74657004 | CS |
| 260 | 4.17994 | 2142.89962063 | 0.19506 | 4.72 | 0.05 | 23198 | 0.69663125 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 4.375 | -0.04 | -0.91 | 4.375 | 4.375 | 4.375 | 1214 |
| 1735251000 | 4.415 | 0 | 0.00 | 4.415 | 4.415 | 4.415 | 0 |
| 1735078200 | 4.415 | 0.04 | 1.03 | 4.415 | 4.415 | 4.415 | 384 |
| 1734992400 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1734733200 | 4.37 | -0.04 | -0.84 | 4.37 | 4.37 | 4.37 | 800 |
| 1734646800 | 4.407 | -0.1 | -2.28 | 4.407 | 4.407 | 4.407 | 1000 |
| 1734560880 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734474480 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734388080 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734128880 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734042480 | 4.51 | -0.21 | -4.45 | 4.53 | 4.53 | 4.51 | 1200 |
| 1733955900 | 4.72 | 0.12 | 2.61 | 4.68 | 4.72 | 4.68 | 400 |
| 1733869200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1733782800 | 4.6 | 0.07 | 1.55 | 4.61 | 4.61 | 4.6 | 6000 |
| 1733523600 | 4.53 | -0.08 | -1.74 | 4.53 | 4.53 | 4.53 | 535 |
| 1733437500 | 4.61 | 0.09 | 1.99 | 4.64 | 4.64 | 4.61 | 1000 |
| 1733351100 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1733264700 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.53 | 4.49 | 26400 |
| 1733178180 | 4.5199999 | 0 | 0.00 | 4.6 | 4.6 | 4.5199999 | 14600 |
| 1732918200 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.59 | 4.49 | 41800 |
| 1732746360 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1732659960 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1732573560 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 9300 |
| 1732314000 | 4.5199999 | 0.04 | 0.89 | 4.5199999 | 4.5199999 | 4.515 | 95300 |
| 1732227900 | 4.48 | 0.11 | 2.40 | 4.48 | 4.48 | 4.48 | 1000 |
| 1732141740 | 4.375 | 0.04 | 1.04 | 4.375 | 4.375 | 4.375 | 150 |
| 1732054800 | 4.33 | 0.13 | 3.10 | 4.33 | 4.33 | 4.33 | 1757 |
| 1731968400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1731709200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1731622800 | 4.2 | -0.13 | -3.00 | 4.2001 | 4.2001 | 4.2 | 285 |
| 1731536760 | 4.33 | -0.07 | -1.59 | 4.33 | 4.33 | 4.33 | 227 |
| 1731450000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731363600 | 4.4 | -0.12 | -2.65 | 4.4 | 4.4 | 4.4 | 1298 |
| 1731104400 | 4.5199999 | 0 | 0.00 | 4.61 | 4.61 | 4.5 | 1022 |
| 1731018540 | 4.5199999 | 0.02 | 0.44 | 4.53 | 4.53 | 4.515 | 7900 |
| 1730931600 | 4.5 | 0.12 | 2.83 | 4.5 | 4.5 | 4.5 | 714 |
| 1730841900 | 4.376 | 0 | 0.00 | 4.376 | 4.376 | 4.376 | 0 |
| 1730755500 | 4.376 | 0 | 0.00 | 4.376 | 4.376 | 4.376 | 0 |
| 1730496300 | 4.376 | 0 | 0.00 | 4.376 | 4.376 | 4.376 | 0 |
| 1730409900 | 4.376 | 0 | 0.00 | 4.376 | 4.376 | 4.376 | 0 |
| 1730323500 | 4.376 | 0 | 0.00 | 4.376 | 4.376 | 4.376 | 0 |
| 1730237100 | 4.376 | 0 | 0.00 | 4.376 | 4.376 | 4.376 | 0 |
| 1730150700 | 4.376 | 0 | 0.00 | 4.376 | 4.376 | 4.376 | 0 |
| 1729891500 | 4.376 | 0.02 | 0.37 | 4.3999 | 4.3999 | 4.376 | 1418 |
| 1729805160 | 4.36 | -0.03 | -0.68 | 4.334 | 4.36 | 4.334 | 629 |
| 1729718400 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1729632000 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1729545600 | 4.39 | -0.07 | -1.57 | 4.39 | 4.39 | 4.39 | 170 |
| 1729286880 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1729200480 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1729114080 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1729027680 | 4.46 | 0.13 | 3.06 | 4.46 | 4.46 | 4.46 | 100 |
| 1728940800 | 4.3275 | 0 | 0.00 | 4.3275 | 4.3275 | 4.3275 | 0 |
| 1728681600 | 4.3275 | 0 | 0.00 | 4.3275 | 4.3275 | 4.3275 | 0 |
| 1728595200 | 4.3275 | 0 | 0.00 | 4.3275 | 4.3275 | 4.3275 | 0 |
| 1728508800 | 4.3275 | -0.08 | -1.85 | 4.3114 | 4.3275 | 4.3101 | 357 |
| 1728422580 | 4.409 | -0.04 | -0.80 | 4.409 | 4.409 | 4.409 | 671 |
| 1728336000 | 4.4445 | 0 | 0.10 | 4.11 | 4.4445 | 4.11 | 2488 |
| 1728077220 | 4.44 | 0 | 0.00 | 4.5 | 4.5 | 4.44 | 400 |
| 1727990400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1727904000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1727817600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1727731200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
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
