Premium
ACT Energy Technologies Ltd (PK) (CETEF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.947867298578 | 4.22 | 4.295 | 4.215 | 1051 | 4.25577704 | CS |
| 4 | -0.53 | -11.0647181628 | 4.79 | 4.79 | 4.12 | 1889 | 4.3601662 | CS |
| 12 | -0.26 | -5.75221238938 | 4.52 | 4.79 | 4.12 | 8469 | 4.50897231 | CS |
| 26 | -0.143648 | -3.26202275931 | 4.403648 | 4.79 | 3.91 | 4851 | 4.50565183 | CS |
| 52 | 3.63 | 576.19047619 | 0.63 | 4.79 | 0.6146 | 7560 | 1.87070652 | CS |
| 156 | 3.82348 | 875.900302392 | 0.43652 | 4.79 | 0.359 | 25337 | 0.75832414 | CS |
| 260 | 4.1002 | 2565.83229036 | 0.1598 | 4.79 | 0.05 | 22838 | 0.70563104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 4.26 | 0.04 | 1.07 | 4.26 | 4.26 | 4.26 | 600 |
| 1739485320 | 4.215 | 0 | 0.00 | 4.215 | 4.215 | 4.215 | 0 |
| 1739398920 | 4.215 | -0.08 | -1.86 | 4.215 | 4.215 | 4.215 | 1439 |
| 1739312940 | 4.295 | 0.08 | 1.78 | 4.29 | 4.295 | 4.29 | 1600 |
| 1739226000 | 4.22 | -0.12 | -2.76 | 4.22 | 4.22 | 4.22 | 114 |
| 1738967280 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1738880880 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1738794480 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1738708080 | 4.34 | 0.07 | 1.64 | 4.12 | 4.34 | 4.12 | 1414 |
| 1738621740 | 4.2699999 | -0.07 | -1.61 | 4.2699999 | 4.2699999 | 4.2699999 | 711 |
| 1738362000 | 4.34 | 0 | 0.12 | 4.39 | 4.42 | 4.34 | 7879 |
| 1738276080 | 4.335 | 0 | 0.00 | 4.335 | 4.335 | 4.335 | 0 |
| 1738189680 | 4.335 | 0 | 0.00 | 4.335 | 4.335 | 4.335 | 0 |
| 1738103280 | 4.335 | -0.22 | -4.73 | 4.335 | 4.335 | 4.335 | 1100 |
| 1738016820 | 4.55 | -0.22 | -4.61 | 4.6 | 4.6 | 4.55 | 2341 |
| 1737757680 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1737671280 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1737584880 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1737498480 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1737152880 | 4.7699999 | 0.17 | 3.79 | 4.79 | 4.79 | 4.7699999 | 400 |
| 1737066000 | 4.5956 | 0 | 0.00 | 4.5956 | 4.5956 | 4.5956 | 0 |
| 1736979600 | 4.5956 | 0 | 0.00 | 4.5956 | 4.5956 | 4.5956 | 0 |
| 1736893200 | 4.5956 | 0 | 0.00 | 4.5956 | 4.5956 | 4.5956 | 0 |
| 1736806800 | 4.5956 | 0.25 | 5.87 | 4.6066 | 4.6066 | 4.5956 | 2682 |
| 1736547960 | 4.341 | 0 | 0.00 | 4.341 | 4.341 | 4.341 | 0 |
| 1736375160 | 4.341 | 0 | 0.00 | 4.341 | 4.341 | 4.341 | 0 |
| 1736288760 | 4.341 | 0 | 0.00 | 4.341 | 4.341 | 4.341 | 0 |
| 1736202360 | 4.341 | 0 | 0.00 | 4.341 | 4.341 | 4.341 | 0 |
| 1735943160 | 4.341 | 0 | 0.00 | 4.341 | 4.341 | 4.341 | 0 |
| 1735856760 | 4.341 | 0 | 0.00 | 4.341 | 4.341 | 4.341 | 0 |
| 1735683960 | 4.341 | 0.02 | 0.49 | 4.341 | 4.341 | 4.341 | 285 |
| 1735597740 | 4.32 | -0.06 | -1.26 | 4.32 | 4.32 | 4.32 | 285 |
| 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 |
| 1731940200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 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
