Premium
Nickel 28 Capital Corporation (PK) (CONXF)
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 | -0.02965 | -4.97483221477 | 0.596 | 0.597 | 0.56 | 18434 | 0.56649009 | CS |
| 4 | 0.01335 | 2.41410488246 | 0.553 | 0.597 | 0.553 | 9006 | 0.57219543 | CS |
| 12 | 0.09335 | 19.7357293869 | 0.473 | 0.63305 | 0.4447 | 22280 | 0.54334881 | CS |
| 26 | 0.03635 | 6.85849056604 | 0.53 | 0.63305 | 0.4447 | 16106 | 0.53017117 | CS |
| 52 | 0.08635 | 17.9895833333 | 0.48 | 0.63305 | 0.4095 | 15528 | 0.52020208 | CS |
| 156 | -0.46365 | -45.0145631068 | 1.03 | 1.43 | 0.3801 | 19724 | 0.79049871 | CS |
| 260 | 0.41303 | 269.390816593 | 0.15332 | 2 | 0.08794 | 27519 | 0.63421061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 0.56635 | 0 | 0.00 | 0.56635 | 0.56635 | 0.56635 | 0 |
| 1740694800 | 0.56635 | 0 | 0.00 | 0.56635 | 0.56635 | 0.56635 | 0 |
| 1740608400 | 0.56635 | -0.00365 | -0.64 | 0.5699999 | 0.5699999 | 0.56 | 35452 |
| 1740522000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1740435600 | 0.5699999 | -0.0123 | -2.11 | 0.596 | 0.597 | 0.5699999 | 1415 |
| 1740176880 | 0.5823 | 0 | 0.00 | 0.5823 | 0.5823 | 0.5823 | 0 |
| 1740090480 | 0.5823 | 0.0178 | 3.15 | 0.5635 | 0.5823 | 0.5635 | 27377 |
| 1740003720 | 0.5645 | 0 | 0.00 | 0.5645 | 0.5645 | 0.5645 | 0 |
| 1739917320 | 0.5645 | 0 | 0.00 | 0.5645 | 0.5645 | 0.5645 | 0 |
| 1739571720 | 0.5645 | 0 | 0.00 | 0.5645 | 0.5645 | 0.5645 | 0 |
| 1739485320 | 0.5645 | -0.0125 | -2.17 | 0.5645 | 0.5645 | 0.5645 | 2500 |
| 1739399160 | 0.577 | 0 | 0.00 | 0.577 | 0.577 | 0.577 | 0 |
| 1739312760 | 0.577 | 0 | 0.00 | 0.577 | 0.577 | 0.577 | 0 |
| 1739226360 | 0.577 | 0 | 0.00 | 0.577 | 0.577 | 0.577 | 0 |
| 1738967160 | 0.577 | -0.0068 | -1.16 | 0.577 | 0.577 | 0.577 | 100 |
| 1738880400 | 0.5838 | 0.0278 | 5.00 | 0.5584 | 0.5838 | 0.5584 | 1600 |
| 1738794480 | 0.556 | 0 | 0.00 | 0.556 | 0.556 | 0.556 | 0 |
| 1738708080 | 0.556 | 0.003 | 0.54 | 0.556 | 0.556 | 0.556 | 1000 |
| 1738621740 | 0.553 | 0.0068 | 1.24 | 0.553 | 0.553 | 0.553 | 2600 |
| 1738362480 | 0.5462 | 0 | 0.00 | 0.5462 | 0.5462 | 0.5462 | 0 |
| 1738276080 | 0.5462 | -0.0107 | -1.92 | 0.5480199 | 0.5480199 | 0.5462 | 6219 |
| 1738189440 | 0.5568999 | 0 | 0.00 | 0.5568999 | 0.5568999 | 0.5568999 | 0 |
| 1738103040 | 0.5568999 | 0 | 0.00 | 0.5568999 | 0.5568999 | 0.5568999 | 0 |
| 1738016640 | 0.5568999 | 0 | 0.00 | 0.5568999 | 0.5568999 | 0.5568999 | 0 |
| 1737757440 | 0.5568999 | -0.01922 | -3.34 | 0.5681 | 0.5681 | 0.5568999 | 2499 |
| 1737671220 | 0.57612 | -0.023072 | -3.85 | 0.5786 | 0.5988 | 0.57612 | 60900 |
| 1737584640 | 0.5991919 | -0.000808 | -0.13 | 0.5977 | 0.5991919 | 0.59 | 7600 |
| 1737498540 | 0.6 | 0.022 | 3.81 | 0.6129 | 0.63305 | 0.5786 | 6677 |
| 1737152520 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 0 |
| 1737066120 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 0 |
| 1736979720 | 0.578 | -0.0019 | -0.33 | 0.58 | 0.58 | 0.578 | 101000 |
| 1736893380 | 0.5799 | 0.0199 | 3.55 | 0.5679999 | 0.5799 | 0.5679999 | 46501 |
| 1736806800 | 0.56 | 0.026 | 4.87 | 0.5525 | 0.56 | 0.5525 | 18610 |
| 1736547720 | 0.534 | 0.026 | 5.12 | 0.534 | 0.534 | 0.534 | 37600 |
| 1736375340 | 0.508 | -0.015 | -2.87 | 0.509 | 0.5409 | 0.5 | 143040 |
| 1736288940 | 0.523 | 0.023 | 4.60 | 0.523 | 0.523 | 0.523 | 100 |
| 1736202360 | 0.5 | -0.02 | -3.85 | 0.4993 | 0.5315 | 0.49 | 34120 |
| 1735942980 | 0.52 | -0.0228 | -4.20 | 0.5394 | 0.5394 | 0.5141 | 6400 |
| 1735856700 | 0.5427999 | 0.0399999 | 7.96 | 0.462 | 0.5427999 | 0.462 | 68799 |
| 1735684140 | 0.5028 | 0 | 0.00 | 0.5028 | 0.5028 | 0.5028 | 0 |
| 1735597740 | 0.5028 | 0.0028 | 0.56 | 0.5028 | 0.5028 | 0.5028 | 55000 |
| 1735338000 | 0.5 | 0.04152 | 9.06 | 0.5 | 0.5 | 0.5 | 1512 |
| 1735251600 | 0.45848 | 0 | 0.00 | 0.45848 | 0.45848 | 0.45848 | 0 |
| 1735078800 | 0.45848 | 0 | 0.00 | 0.45848 | 0.45848 | 0.45848 | 0 |
| 1734992400 | 0.45848 | -0.02652 | -5.47 | 0.4447 | 0.45848 | 0.4447 | 200 |
| 1734733200 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 1500 |
| 1734647340 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1734560940 | 0.485 | -0.001 | -0.21 | 0.485 | 0.485 | 0.485 | 970 |
| 1734474360 | 0.486 | -0.0015 | -0.31 | 0.4725 | 0.486 | 0.4725 | 5525 |
| 1734388140 | 0.4875 | -0.0153 | -3.04 | 0.4875 | 0.4875 | 0.4875 | 2000 |
| 1734128400 | 0.5028 | 0 | 0.00 | 0.5028 | 0.5028 | 0.5028 | 0 |
| 1734042000 | 0.5028 | 0 | 0.00 | 0.5028 | 0.5028 | 0.5028 | 0 |
| 1733955600 | 0.5028 | 0 | 0.00 | 0.5028 | 0.5028 | 0.5028 | 0 |
| 1733869200 | 0.5028 | -0.0022 | -0.44 | 0.5 | 0.5028 | 0.5 | 9500 |
| 1733782800 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1733523600 | 0.505 | 0 | 0.00 | 0.473 | 0.505 | 0.473 | 2370 |
| 1733437500 | 0.505 | 0.0015001 | 0.30 | 0.503 | 0.505 | 0.503 | 13000 |
| 1733350980 | 0.5034999 | -0.0013 | -0.26 | 0.5 | 0.5034999 | 0.5 | 700 |
| 1733264700 | 0.5048 | -0.0052 | -1.02 | 0.5034999 | 0.5048 | 0.5034999 | 1000 |
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
