Premium
Creatd Inc (PK) (CRTD)
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 | 0.05 | 12.5 | 0.4 | 0.6 | 0.33 | 7650 | 0.33940858 | CS |
| 4 | -0.29625 | -39.6984924623 | 0.74625 | 0.75175 | 0.3058 | 6508 | 0.44074578 | CS |
| 12 | 0.01338 | 3.06444963584 | 0.43662 | 1.05 | 0.3058 | 6440 | 0.61513879 | CS |
| 26 | -0.58 | -56.3106796117 | 1.03 | 1.695 | 0.26 | 8502 | 0.64230179 | CS |
| 52 | -6.23 | -93.2634730539 | 6.68 | 10.23 | 0.26 | 7386 | 1.76677571 | CS |
| 156 | -6.75 | -93.75 | 7.2 | 10.23 | 0.0446 | 469660 | 0.64872265 | CS |
| 260 | -6.75 | -93.75 | 7.2 | 10.23 | 0.0446 | 465778 | 0.64872265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.45 | 0.12 | 36.36 | 0.45 | 0.495 | 0.45 | 7011 |
| 1735856760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1735683960 | 0.33 | -0.02 | -5.71 | 0.372575 | 0.48 | 0.33 | 6220 |
| 1735597740 | 0.35 | 0.0199 | 6.03 | 0.37005 | 0.37005 | 0.35 | 10767 |
| 1735338000 | 0.3301 | -0.0374 | -10.18 | 0.4 | 0.6 | 0.3301 | 5964 |
| 1735252020 | 0.3675 | -0.0325 | -8.13 | 0.312 | 0.4 | 0.3058 | 1248 |
| 1735078800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734992400 | 0.4 | -0.020025 | -4.77 | 0.4 | 0.4 | 0.3301 | 8017 |
| 1734733200 | 0.420025 | 0 | 0.00 | 0.420025 | 0.420025 | 0.420025 | 0 |
| 1734646800 | 0.420025 | 0.020025 | 5.01 | 0.405025 | 0.420025 | 0.405025 | 1313 |
| 1734560940 | 0.4 | -0.04 | -9.09 | 0.42 | 0.51 | 0.3651499 | 28610 |
| 1734474360 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 1053 |
| 1734388140 | 0.44 | -0.06 | -12.00 | 0.44125 | 0.45 | 0.42 | 7333 |
| 1734128940 | 0.5 | -0.06 | -10.71 | 0.54995 | 0.55 | 0.47505 | 8219 |
| 1734042480 | 0.56 | 0.01 | 1.82 | 0.5499 | 0.56 | 0.5499 | 708 |
| 1733955900 | 0.55 | -0.05625 | -9.28 | 0.5601 | 0.6 | 0.5175 | 5409 |
| 1733869200 | 0.60625 | -0.09375 | -13.39 | 0.68 | 0.68 | 0.60625 | 6668 |
| 1733782800 | 0.7 | -0.03 | -4.11 | 0.704 | 0.704 | 0.7 | 2845 |
| 1733523600 | 0.73 | -0.015 | -2.01 | 0.74625 | 0.75175 | 0.723 | 3248 |
| 1733437500 | 0.745 | -0.053 | -6.64 | 0.77 | 0.8149 | 0.745 | 7327 |
| 1733350980 | 0.798 | -0.003 | -0.37 | 0.77 | 0.9747 | 0.7501 | 18697 |
| 1733264700 | 0.801 | 0.081 | 11.25 | 0.72 | 0.95 | 0.72 | 3284 |
| 1733178180 | 0.72 | -0.01125 | -1.54 | 0.7 | 0.74 | 0.7 | 6647 |
| 1732918200 | 0.73125 | -0.058475 | -7.40 | 0.73125 | 0.73125 | 0.73125 | 217 |
| 1732746540 | 0.789725 | -0.034975 | -4.24 | 0.825 | 0.825 | 0.789725 | 520 |
| 1732660140 | 0.8247 | -0.0053 | -0.64 | 0.7635999 | 0.8247 | 0.7 | 10288 |
| 1732573560 | 0.83 | -0.07 | -7.78 | 0.95 | 0.95 | 0.83 | 2410 |
| 1732314000 | 0.9 | 0.07 | 8.43 | 0.9 | 0.9 | 0.9 | 449 |
| 1732227900 | 0.83 | -0.0575 | -6.48 | 0.9 | 0.9 | 0.83 | 1517 |
| 1732141740 | 0.8875 | 0.0375 | 4.41 | 0.998 | 0.998 | 0.75 | 524 |
| 1732054800 | 0.85 | -0.05 | -5.56 | 0.9998 | 0.9998 | 0.725 | 3134 |
| 1731968460 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1731709260 | 0.9 | -0.0975 | -9.77 | 0.925 | 0.925 | 0.9 | 1367 |
| 1731622800 | 0.9975 | 0.160075 | 19.12 | 0.8386749 | 0.9975 | 0.76375 | 16619 |
| 1731536760 | 0.837425 | 0.051425 | 6.54 | 0.837425 | 0.837425 | 0.837425 | 1302 |
| 1731450480 | 0.786 | -0.214 | -21.40 | 1 | 1.05 | 0.786 | 3188 |
| 1731363600 | 1 | 0.25 | 33.33 | 0.745 | 1.03 | 0.65 | 14080 |
| 1731104400 | 0.75 | 0.03 | 4.17 | 0.7 | 0.75 | 0.683 | 6135 |
| 1731018540 | 0.72 | 0.0725 | 11.20 | 0.7199 | 0.72 | 0.55 | 10569 |
| 1730931600 | 0.6475 | 0.2474 | 61.83 | 0.7398 | 0.7398 | 0.355988 | 2974 |
| 1730845680 | 0.4001 | -0.2223 | -35.72 | 0.4201 | 0.81492 | 0.4 | 21143 |
| 1730759160 | 0.6223999 | -0.1276 | -17.01 | 0.5106 | 0.63 | 0.5106 | 1784 |
| 1730496420 | 0.75 | 0.35 | 87.50 | 0.472 | 0.8 | 0.44 | 49465 |
| 1730409780 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1577 |
| 1730323500 | 0.4 | -0.075025 | -15.79 | 0.495005 | 0.495005 | 0.4 | 15578 |
| 1730237280 | 0.475025 | -0.024975 | -5.00 | 0.482525 | 0.482525 | 0.475025 | 943 |
| 1730150880 | 0.5 | 0.0025 | 0.50 | 0.4475 | 0.5 | 0.4475 | 539 |
| 1729891500 | 0.4975 | -0.0225 | -4.33 | 0.4975 | 0.4975 | 0.4975 | 1073 |
| 1729805160 | 0.52 | 0.07 | 15.56 | 0.5349 | 0.5349 | 0.52 | 5737 |
| 1729718940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 830 |
| 1729632300 | 0.45 | -0.02175 | -4.61 | 0.4936 | 0.4936 | 0.4312 | 1381 |
| 1729545600 | 0.47175 | -0.028 | -5.60 | 0.48125 | 0.48125 | 0.47175 | 621 |
| 1729286400 | 0.49975 | -0.045305 | -8.31 | 0.49975 | 0.49975 | 0.49975 | 232 |
| 1729200000 | 0.545055 | 0.015055 | 2.84 | 0.52555 | 0.55 | 0.453 | 3138 |
| 1729113960 | 0.53 | -0.05 | -8.62 | 0.6 | 0.6 | 0.405 | 5433 |
| 1729027680 | 0.58 | 0.1742 | 42.93 | 0.49 | 0.58 | 0.47 | 2698 |
| 1728941220 | 0.4058 | -0.0062 | -1.50 | 0.4064999 | 0.4064999 | 0.4058 | 611 |
| 1728681900 | 0.412 | -0.0246 | -5.63 | 0.43662 | 0.59 | 0.412 | 19684 |
| 1728595560 | 0.4366 | -0.02 | -4.38 | 0.39668 | 0.4366 | 0.391 | 1555 |
| 1728508800 | 0.4566 | 0.0458 | 11.15 | 0.4566 | 0.4566 | 0.4566 | 3645 |
| 1728422580 | 0.4108 | -0.0327 | -7.37 | 0.445 | 0.4569 | 0.4108 | 11218 |
| 1728336000 | 0.4435 | 0.0044 | 1.00 | 0.4435 | 0.4435 | 0.4435 | 381 |
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
