Premium
CYIOS Corporation (PK) (CYIO)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0013 | -15.6626506024 | 0.0083 | 0.0083 | 0.0061 | 1019290 | 0.00749383 | CS |
| 4 | 0.0018 | 34.6153846154 | 0.0052 | 0.0083 | 0.004 | 1032609 | 0.00604278 | CS |
| 12 | -0.0017 | -19.5402298851 | 0.0087 | 0.0088 | 0.004 | 837001 | 0.0064804 | CS |
| 26 | -0.004 | -36.3636363636 | 0.011 | 0.0118 | 0.004 | 790074 | 0.00774555 | CS |
| 52 | -0.00525 | -42.8571428571 | 0.01225 | 0.021 | 0.004 | 910790 | 0.01074542 | CS |
| 156 | -0.0529 | -88.3138564274 | 0.0599 | 0.069 | 0.003925 | 702611 | 0.01399985 | CS |
| 260 | -0.0075 | -51.724137931 | 0.0145 | 0.845 | 0.003925 | 863012 | 0.06753428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.007 | 0.0005 | 7.69 | 0.007 | 0.007 | 0.007 | 20170 |
| 1745529840 | 0.0065 | -0.0004 | -5.80 | 0.0065 | 0.0065 | 0.0065 | 7862 |
| 1745443560 | 0.0069 | -0.0009 | -11.54 | 0.0061 | 0.0077 | 0.0061 | 751800 |
| 1745357340 | 0.0078 | 0.0003 | 4.00 | 0.0061 | 0.0078 | 0.0061 | 1445934 |
| 1745270400 | 0.0075 | -0.0008 | -9.64 | 0.0083 | 0.0083 | 0.0065 | 1871562 |
| 1744925340 | 0.0083 | 0.0016 | 23.88 | 0.0069 | 0.0083 | 0.0065 | 227953 |
| 1744838940 | 0.0067 | -0.0006 | -8.22 | 0.0074 | 0.0074 | 0.0067 | 185133 |
| 1744752360 | 0.0073 | 0.0015001 | 25.86 | 0.0059 | 0.0079 | 0.0057999 | 3882729 |
| 1744666140 | 0.0057999 | 0.0012499 | 27.47 | 0.0041 | 0.0057999 | 0.0041 | 1949517 |
| 1744406940 | 0.00455 | -0.00025 | -5.21 | 0.0047999 | 0.0051 | 0.00455 | 524888 |
| 1744320120 | 0.0047999 | 0.0001 | 2.13 | 0.0044 | 0.00495 | 0.0044 | 1570500 |
| 1744234140 | 0.0047 | 5.0E-5 | 1.08 | 0.0046 | 0.00505 | 0.0041 | 1451552 |
| 1744147740 | 0.0046499 | -0.0002 | -4.12 | 0.0047 | 0.0047999 | 0.0045 | 1552446 |
| 1744061220 | 0.00485 | -5.0E-5 | -1.02 | 0.005 | 0.005 | 0.0047 | 319386 |
| 1743802020 | 0.0049 | 0.0004 | 8.89 | 0.0044 | 0.0049 | 0.004 | 940974 |
| 1743715440 | 0.0045 | -0.00059 | -11.59 | 0.00505 | 0.00505 | 0.0044 | 58369 |
| 1743629040 | 0.00509 | 4.0E-5 | 0.79 | 0.0051 | 0.0057999 | 0.0045 | 471189 |
| 1743542640 | 0.00505 | -0.00023 | -4.36 | 0.0057 | 0.0057 | 0.0044 | 876246 |
| 1743456180 | 0.00528 | 0.00018 | 3.53 | 0.0051 | 0.0057 | 0.0045 | 1085035 |
| 1743197340 | 0.0051 | -0.00055 | -9.73 | 0.0052 | 0.0052 | 0.0051 | 446500 |
| 1743110880 | 0.00565 | 0.00025 | 4.63 | 0.006 | 0.006 | 0.00549 | 95002 |
| 1743024540 | 0.0054 | -0.0003 | -5.26 | 0.0054 | 0.00555 | 0.0054 | 73001 |
| 1742938140 | 0.0057 | -0.0005 | -8.06 | 0.0068 | 0.0068 | 0.0054 | 397900 |
| 1742851200 | 0.0062 | -0.0004 | -6.06 | 0.0062 | 0.0062 | 0.0062 | 6620 |
| 1742592540 | 0.0066 | 0 | 0.00 | 0.006 | 0.0066 | 0.0054 | 1227843 |
| 1742505960 | 0.0066 | 0.0003 | 4.76 | 0.0064 | 0.0072 | 0.0053 | 977584 |
| 1742419200 | 0.0063 | -0.0003 | -4.55 | 0.007 | 0.007 | 0.0052 | 212150 |
| 1742333400 | 0.0066 | -0.0004 | -5.71 | 0.006095 | 0.0072 | 0.0052 | 223314 |
| 1742246400 | 0.007 | 0.0005 | 7.69 | 0.0055 | 0.0076 | 0.0055 | 133616 |
| 1741987680 | 0.0065 | 0.0018 | 38.30 | 0.0049 | 0.007 | 0.004 | 2025380 |
| 1741901340 | 0.0047 | -0.0004 | -7.84 | 0.0051 | 0.0052 | 0.0047 | 374428 |
| 1741814940 | 0.0051 | -0.0003 | -5.56 | 0.0052 | 0.0052 | 0.0051 | 189055 |
| 1741728480 | 0.0054 | 0.0001 | 1.89 | 0.0053 | 0.0054 | 0.0053 | 100037 |
| 1741641600 | 0.0053 | -0.00014 | -2.57 | 0.0054 | 0.0054 | 0.0053 | 18000 |
| 1741386000 | 0.00544 | -0.00056 | -9.33 | 0.006 | 0.006 | 0.00544 | 81159 |
| 1741300140 | 0.006 | -0.0001 | -1.64 | 0.0056 | 0.0076 | 0.0056 | 560020 |
| 1741213440 | 0.0061 | 0.0001 | 1.67 | 0.00615 | 0.007 | 0.006 | 1839093 |
| 1741126800 | 0.006 | -0.00044 | -6.83 | 0.0056 | 0.00635 | 0.0055 | 2963303 |
| 1741040760 | 0.00644 | 0 | 0.00 | 0.00644 | 0.00652 | 0.0061 | 274000 |
| 1740781260 | 0.00644 | -0.00032 | -4.73 | 0.0064 | 0.007 | 0.0061 | 576032 |
| 1740695340 | 0.00676 | 0.00011 | 1.65 | 0.007 | 0.00766 | 0.0064 | 146239 |
| 1740608400 | 0.00665 | -0.0009 | -11.92 | 0.0067 | 0.00775 | 0.0063 | 404428 |
| 1740522480 | 0.00755 | 0.00055 | 7.86 | 0.0075 | 0.008 | 0.006 | 843090 |
| 1740435600 | 0.007 | 0.0002 | 2.94 | 0.0078 | 0.0079 | 0.0062 | 191102 |
| 1740176400 | 0.0068 | -0.00049 | -6.72 | 0.008 | 0.008 | 0.0068 | 225157 |
| 1740090480 | 0.00729 | -0.00046 | -5.94 | 0.0071 | 0.0083 | 0.0066 | 259684 |
| 1740003960 | 0.00775 | 0.00075 | 10.71 | 0.007 | 0.0085 | 0.0057999 | 940307 |
| 1739917740 | 0.007 | 0.0003 | 4.48 | 0.0067 | 0.007 | 0.0065 | 929388 |
| 1739572020 | 0.0067 | -0.0001 | -1.47 | 0.006 | 0.0067 | 0.00595 | 1337960 |
| 1739485320 | 0.0068 | 0 | 0.00 | 0.006925 | 0.0071 | 0.0056 | 2337855 |
| 1739398920 | 0.0068 | -5.0E-5 | -0.73 | 0.00675 | 0.0071 | 0.0064 | 286778 |
| 1739312940 | 0.00685 | 5.0E-5 | 0.74 | 0.00675 | 0.0071 | 0.00675 | 79356 |
| 1739226000 | 0.0068 | 5.0E-5 | 0.74 | 0.00665 | 0.0073 | 0.0063 | 1087111 |
| 1738967160 | 0.00675 | -0.00065 | -8.78 | 0.0076 | 0.0076 | 0.00611 | 1952610 |
| 1738880400 | 0.0074 | -0.0005 | -6.33 | 0.008 | 0.0088 | 0.0063 | 2469188 |
| 1738794000 | 0.0079 | -0.0004 | -4.82 | 0.0082 | 0.0082 | 0.0078 | 2148554 |
| 1738708080 | 0.0083 | -0.0004 | -4.60 | 0.008 | 0.0085 | 0.0077 | 604010 |
| 1738621740 | 0.0087 | 5.0E-5 | 0.58 | 0.0085 | 0.0087 | 0.008 | 164010 |
| 1738362000 | 0.00865 | 0.0003 | 3.59 | 0.0087 | 0.0087 | 0.008 | 172140 |
| 1738276080 | 0.00835 | -0.0005 | -5.65 | 0.0088 | 0.0089 | 0.008 | 454812 |
| 1738189740 | 0.00885 | 0.00105 | 13.46 | 0.0079 | 0.00885 | 0.0079 | 262040 |
| 1738103280 | 0.0078 | -0.0012 | -13.33 | 0.0081 | 0.0084499 | 0.0078 | 339110 |
| 1738016820 | 0.009 | 0.00045 | 5.26 | 0.0079 | 0.009 | 0.0079 | 940791 |
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
