Premium
NEXT ChemX Corporation (PK) (CHMX)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.645161290323 | 4.65 | 4.68 | 4.65 | 130 | 4.65974359 | CS |
| 4 | 0.23 | 5.16853932584 | 4.45 | 4.68 | 4.4 | 176 | 4.54578715 | CS |
| 12 | 0.58 | 14.1463414634 | 4.1 | 4.68 | 3.22 | 268 | 4.28383239 | CS |
| 26 | 2.13 | 83.5294117647 | 2.55 | 4.68 | 2.25 | 3484 | 2.91052799 | CS |
| 52 | 2.68 | 134 | 2 | 4.68 | 1.9 | 2950 | 2.64692961 | CS |
| 156 | -7.8201 | -62.5602995176 | 12.5001 | 12.5001 | 1.9 | 2705 | 2.6956211 | CS |
| 260 | -5.32 | -53.2 | 10 | 19 | 1.9 | 2625 | 2.70917345 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 4.68 | 0.01 | 0.21 | 4.68 | 4.68 | 4.68 | 100 |
| 1745270400 | 4.67 | 0.01 | 0.21 | 4.67 | 4.67 | 4.67 | 100 |
| 1744925340 | 4.66 | 0.01 | 0.22 | 4.66 | 4.66 | 4.66 | 180 |
| 1744838760 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1744752360 | 4.65 | 0.01 | 0.22 | 4.65 | 4.65 | 4.65 | 110 |
| 1744666140 | 4.64 | 0.01 | 0.22 | 4.64 | 4.64 | 4.64 | 112 |
| 1744406940 | 4.63 | 0.01 | 0.22 | 4.63 | 4.63 | 4.63 | 102 |
| 1744320120 | 4.62 | 0.02 | 0.36 | 4.62 | 4.62 | 4.62 | 102 |
| 1744234140 | 4.6032 | 0.01 | 0.29 | 4.6032 | 4.6032 | 4.6032 | 100 |
| 1744147740 | 4.59 | 0.01 | 0.33 | 4.59 | 4.59 | 4.59 | 100 |
| 1744061220 | 4.575 | 0.02 | 0.33 | 4.575 | 4.575 | 4.575 | 100 |
| 1743802020 | 4.5599999 | 0.02 | 0.44 | 4.55 | 4.5599999 | 4.55 | 204 |
| 1743715440 | 4.54 | 0.01 | 0.22 | 4.54 | 4.54 | 4.54 | 150 |
| 1743629040 | 4.53 | 0.01 | 0.22 | 4.53 | 4.53 | 4.53 | 106 |
| 1743542640 | 4.5199999 | 0.01 | 0.22 | 4.4 | 4.5199999 | 4.4 | 410 |
| 1743456180 | 4.51 | 0.02 | 0.45 | 4.5 | 4.51 | 4.5 | 375 |
| 1743197340 | 4.49 | 0.02 | 0.45 | 4.48 | 4.49 | 4.48 | 625 |
| 1743110880 | 4.47 | 0.01 | 0.22 | 4.47 | 4.47 | 4.47 | 100 |
| 1743024540 | 4.46 | 0.01 | 0.22 | 4.46 | 4.46 | 4.46 | 100 |
| 1742938140 | 4.45 | 0.01 | 0.23 | 4.45 | 4.45 | 4.45 | 100 |
| 1742851200 | 4.44 | 0.01 | 0.23 | 4.44 | 4.44 | 4.44 | 100 |
| 1742592540 | 4.43 | 0.02 | 0.45 | 4.42 | 4.43 | 4.42 | 300 |
| 1742505960 | 4.41 | 0.01 | 0.23 | 4.41 | 4.41 | 4.41 | 200 |
| 1742419200 | 4.4 | 0.01 | 0.23 | 4.4 | 4.4 | 4.4 | 100 |
| 1742333400 | 4.39 | 0.01 | 0.23 | 4.38 | 4.39 | 4.38 | 300 |
| 1742246400 | 4.38 | 0.01 | 0.23 | 4.38 | 4.38 | 4.38 | 100 |
| 1741987680 | 4.37 | 0.02 | 0.46 | 4.35 | 4.37 | 4.35 | 370 |
| 1741901340 | 4.35 | 0.02 | 0.46 | 4.33 | 4.35 | 4.33 | 465 |
| 1741814940 | 4.33 | 0.01 | 0.23 | 4.32 | 4.33 | 4.32 | 220 |
| 1741728480 | 4.32 | 0.01 | 0.23 | 4.32 | 4.32 | 4.32 | 110 |
| 1741641600 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.3099999 | 4.3 | 287 |
| 1741386000 | 4.3 | 0.01 | 0.23 | 4.3 | 4.3 | 4.3 | 110 |
| 1741300140 | 4.29 | 0.01 | 0.23 | 4.29 | 4.29 | 4.29 | 125 |
| 1741213440 | 4.28 | 0.01 | 0.25 | 4.28 | 4.28 | 4.28 | 104 |
| 1741126800 | 4.2695 | 0.02 | 0.46 | 4.2695 | 4.2695 | 4.2695 | 156 |
| 1741040760 | 4.25 | 0.01 | 0.24 | 4.25 | 4.25 | 4.25 | 125 |
| 1740781260 | 4.24 | 0.01 | 0.24 | 4.24 | 4.24 | 4.24 | 110 |
| 1740694800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1740608400 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1740522000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1740435600 | 4.23 | 0.01 | 0.24 | 4.23 | 4.23 | 4.23 | 120 |
| 1740176400 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 100 |
| 1740090420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1740004020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1739917620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1739572020 | 4.22 | 0.07 | 1.69 | 4.22 | 4.22 | 4.22 | 100 |
| 1739485320 | 4.15 | -0.03 | -0.72 | 4.2 | 4.2 | 4 | 1023 |
| 1739398920 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.135 | 700 |
| 1739312940 | 4.18 | 0.03 | 0.72 | 4.18 | 4.18 | 4.18 | 100 |
| 1739226000 | 4.15 | 0 | 0.00 | 4 | 4.15 | 3.22 | 2605 |
| 1738967160 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 106 |
| 1738880400 | 4.15 | 0.01 | 0.24 | 4.15 | 4.15 | 4.15 | 101 |
| 1738794000 | 4.14 | 0.02 | 0.49 | 4.1 | 4.14 | 4 | 825 |
| 1738708080 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 100 |
| 1738621740 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 100 |
| 1738362000 | 4.12 | 0.01 | 0.24 | 4.11 | 4.12 | 4.11 | 200 |
| 1738276080 | 4.11 | 0.01 | 0.24 | 4.11 | 4.11 | 4.11 | 100 |
| 1738189740 | 4.1 | 0.07 | 1.74 | 4.1 | 4.1 | 4.1 | 100 |
| 1738103280 | 4.03 | -0.08 | -1.95 | 4.1 | 4.11 | 4 | 825 |
| 1738016820 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737757620 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737671220 | 4.11 | 0.01 | 0.24 | 4.1 | 4.11 | 4.1 | 2745 |
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
