Premium
Creatd Inc (PK) (CRTD)
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 | 0.0325 | 3.74639769452 | 0.8675 | 0.9 | 0.75 | 1318 | 0.9 | CS |
| 4 | -0.15 | -14.2857142857 | 1.05 | 1.35 | 0.75 | 12651 | 1.03673653 | CS |
| 12 | 0.15375 | 20.6030150754 | 0.74625 | 1.35 | 0.3058 | 14424 | 0.8582272 | CS |
| 26 | 0.0794 | 9.67584694126 | 0.8206 | 1.35 | 0.26 | 11940 | 0.694372 | CS |
| 52 | -3.75 | -80.6451612903 | 4.65 | 10.23 | 0.26 | 8802 | 1.43410659 | CS |
| 156 | -6.3 | -87.5 | 7.2 | 10.23 | 0.0446 | 433988 | 0.64845484 | CS |
| 260 | -6.3 | -87.5 | 7.2 | 10.23 | 0.0446 | 431791 | 0.64845484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695280 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1740608880 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1740522480 | 0.9 | -0.05 | -5.26 | 0.8675 | 0.9 | 0.75 | 1318 |
| 1740436080 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1740176880 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1740090480 | 0.95 | -0.05 | -5.00 | 1.01 | 1.01 | 0.9498 | 3493 |
| 1740003960 | 1 | 0.09 | 9.89 | 1.01 | 1.01 | 1 | 745 |
| 1739917740 | 0.91 | -0.14 | -13.33 | 1.04 | 1.04 | 0.91 | 3615 |
| 1739572020 | 1.05 | 0.07 | 7.14 | 1.05 | 1.19 | 1.05 | 2874 |
| 1739485320 | 0.98 | -0.04 | -3.92 | 1.05 | 1.0625 | 0.98 | 33175 |
| 1739398920 | 1.02 | 0.02 | 2.00 | 1.01 | 1.02 | 1.01 | 8672 |
| 1739312940 | 1 | -0.15 | -13.04 | 1.18 | 1.18 | 0.95 | 23767 |
| 1739226000 | 1.15 | 0.04 | 4.07 | 1.12 | 1.35 | 1.1 | 13678 |
| 1738967160 | 1.105 | 0.05 | 5.24 | 1.03 | 1.1299999 | 1 | 6654 |
| 1738880400 | 1.05 | 0.05 | 5.00 | 1.09 | 1.09 | 1 | 8206 |
| 1738794000 | 1 | -0.07 | -6.54 | 1 | 1 | 0.84 | 14357 |
| 1738708080 | 1.07 | 0 | 0.00 | 1.05 | 1.12 | 1.05 | 13448 |
| 1738621740 | 1.07 | 0.03 | 2.88 | 1.01 | 1.07 | 0.763 | 53898 |
| 1738362000 | 1.04 | 0.05 | 5.38 | 1.05 | 1.05 | 1 | 1858 |
| 1738276080 | 0.986925 | -0.013075 | -1.31 | 1.01 | 1.02 | 0.986925 | 26938 |
| 1738189740 | 1 | 0.060115 | 6.40 | 0.9999 | 1.15 | 0.946025 | 45693 |
| 1738103280 | 0.939885 | -0.000115 | -0.01 | 1.06 | 1.06 | 0.9291 | 38629 |
| 1738016820 | 0.94 | -0.01 | -1.05 | 1.045 | 1.0575 | 0.921 | 35501 |
| 1737757440 | 0.95 | 0.045 | 4.97 | 0.9199 | 1.02 | 0.895 | 50822 |
| 1737671220 | 0.905 | 0.065 | 7.74 | 0.93 | 0.93 | 0.8199999 | 8344 |
| 1737584640 | 0.84 | 0.24 | 40.00 | 0.6999 | 1.18 | 0.6999 | 165985 |
| 1737498540 | 0.6 | 0.02 | 3.45 | 0.6999 | 0.6999 | 0.5901 | 6125 |
| 1737152880 | 0.58 | 0.07 | 13.73 | 0.58 | 0.58 | 0.58 | 1611 |
| 1737066420 | 0.51 | -0.0598 | -10.49 | 0.5798 | 0.5798 | 0.51 | 2075 |
| 1736979720 | 0.5698 | -0.01 | -1.72 | 0.5598999 | 0.5698 | 0.5598999 | 367 |
| 1736893380 | 0.5798 | 0.14 | 31.83 | 0.5798 | 0.5798 | 0.5798 | 219 |
| 1736806800 | 0.4398 | -0.1077 | -19.67 | 0.53 | 0.53 | 0.4269 | 3354 |
| 1736547720 | 0.5475 | -0.0525 | -8.75 | 0.6 | 0.6 | 0.5475 | 1969 |
| 1736375340 | 0.6 | 0.1 | 20.00 | 0.55 | 0.6 | 0.55 | 5160 |
| 1736288940 | 0.5 | 0.045 | 9.89 | 0.526 | 0.526 | 0.5 | 1618 |
| 1736202360 | 0.455 | 0.005 | 1.11 | 0.48 | 0.48 | 0.455 | 3573 |
| 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 |
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
