Premium
Correlate Energy Corporation (PK) (CIPI)
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 | 0 | 0.041 | 0.041 | 0.04 | 3951 | 0.041 | CS |
| 4 | -0.0115 | -21.9047619048 | 0.0525 | 0.0525 | 0.04 | 7187 | 0.04604002 | CS |
| 12 | -0.004 | -8.88888888889 | 0.045 | 0.063 | 0.04 | 11475 | 0.04435115 | CS |
| 26 | -0.1244 | -75.2116082225 | 0.1654 | 0.8335 | 0.04 | 18790 | 0.11474724 | CS |
| 52 | -1.409 | -97.1724137931 | 1.45 | 1.5 | 0.04 | 13606 | 0.22448805 | CS |
| 156 | -1.189 | -96.6666666667 | 1.23 | 2.35 | 0.04 | 8903 | 0.58709202 | CS |
| 260 | -1.189 | -96.6666666667 | 1.23 | 2.35 | 0.04 | 8903 | 0.58709202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 0.041 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 7600 |
| 1741987740 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1741901340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 1250 |
| 1741814880 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1741728480 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 3004 |
| 1741641600 | 0.041 | -0.004 | -8.89 | 0.041 | 0.041 | 0.041 | 2500 |
| 1741386000 | 0.045 | 0.004 | 9.76 | 0.0424 | 0.045 | 0.0424 | 3325 |
| 1741300140 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 1000 |
| 1741213200 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1741126800 | 0.042 | -0.0005 | -1.18 | 0.042 | 0.042 | 0.042 | 150 |
| 1741040760 | 0.0425 | -0.002625 | -5.82 | 0.0425 | 0.0425 | 0.0425 | 2671 |
| 1740781740 | 0.045125 | 0 | 0.00 | 0.045125 | 0.045125 | 0.045125 | 0 |
| 1740695340 | 0.045125 | 0.002625 | 6.18 | 0.045125 | 0.045125 | 0.045125 | 1000 |
| 1740608400 | 0.0425 | -0.004 | -8.60 | 0.0425 | 0.0425 | 0.0425 | 2500 |
| 1740522480 | 0.0465 | -0.00175 | -3.63 | 0.04825 | 0.04825 | 0.0465 | 15000 |
| 1740435600 | 0.04825 | 0.00175 | 3.76 | 0.04825 | 0.04825 | 0.04825 | 3020 |
| 1740176400 | 0.0465 | -0.006 | -11.43 | 0.0509999 | 0.0509999 | 0.0465 | 47500 |
| 1740090480 | 0.0525 | 0.0025 | 5.00 | 0.0525 | 0.0525 | 0.05 | 10100 |
| 1740004140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739917740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739572140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739485740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739399340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739312940 | 0.05 | -0.003 | -5.66 | 0.05 | 0.05 | 0.05 | 100 |
| 1739226000 | 0.053 | 0.0020001 | 3.92 | 0.05375 | 0.05375 | 0.053 | 4910 |
| 1738967160 | 0.0509999 | 0 | 0.00 | 0.05 | 0.0509999 | 0.05 | 7504 |
| 1738880400 | 0.0509999 | -0.00025 | -0.49 | 0.0512 | 0.0512 | 0.0509999 | 10000 |
| 1738794000 | 0.0512499 | 0.0012499 | 2.50 | 0.0512499 | 0.0512499 | 0.0512499 | 5005 |
| 1738708080 | 0.05 | 0 | 0.00 | 0.05 | 0.0512499 | 0.05 | 3270 |
| 1738621740 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 2000 |
| 1738362480 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738276080 | 0.0509999 | -0.00025 | -0.49 | 0.0509999 | 0.0509999 | 0.0509999 | 2500 |
| 1738189740 | 0.0512499 | 0.0012499 | 2.50 | 0.0512499 | 0.0512499 | 0.0512499 | 3200 |
| 1738103280 | 0.05 | -0.0013 | -2.53 | 0.0525 | 0.0525 | 0.05 | 10000 |
| 1738016820 | 0.0513 | 0.00355 | 7.43 | 0.05 | 0.0513 | 0.05 | 17460 |
| 1737757440 | 0.04775 | -0.00225 | -4.50 | 0.04775 | 0.04775 | 0.04775 | 1000 |
| 1737671220 | 0.05 | -0.003 | -5.66 | 0.05 | 0.05 | 0.05 | 528 |
| 1737584640 | 0.053 | 0.008 | 17.78 | 0.052 | 0.063 | 0.052 | 2822 |
| 1737498540 | 0.045 | 0 | 0.00 | 0.041 | 0.045 | 0.041 | 7700 |
| 1737152880 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.041 | 6066 |
| 1737066420 | 0.044 | -0.001 | -2.22 | 0.044 | 0.044 | 0.044 | 3080 |
| 1736979720 | 0.045 | 0.003 | 7.14 | 0.0434 | 0.045 | 0.0429999 | 9940 |
| 1736893200 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1736806800 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 7500 |
| 1736547780 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736374980 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736288580 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736202180 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1735942980 | 0.041 | 0 | 0.00 | 0.0425 | 0.0455 | 0.041 | 10350 |
| 1735856700 | 0.041 | -0.009 | -18.00 | 0.04775 | 0.05 | 0.041 | 17579 |
| 1735684140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735597740 | 0.05 | 0 | 0.00 | 0.0455 | 0.05 | 0.0455 | 10013 |
| 1735338000 | 0.05 | 0.009 | 21.95 | 0.05 | 0.05 | 0.05 | 5093 |
| 1735251000 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1735078200 | 0.041 | -0.005 | -10.87 | 0.045 | 0.045 | 0.041 | 187801 |
| 1734992400 | 0.046 | -0.004 | -8.00 | 0.04625 | 0.04625 | 0.046 | 1000 |
| 1734733200 | 0.05 | -0.001 | -1.96 | 0.048 | 0.05 | 0.044 | 25740 |
| 1734647340 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1734560940 | 0.0509999 | -0.004 | -7.27 | 0.0509999 | 0.0509999 | 0.0509999 | 13547 |
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
