Premium
3DX Industries Inc (PK) (DDDX)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000565 | -4.43485086342 | 0.01274 | 0.0139 | 0.012 | 11775 | 0.01279828 | CS |
| 4 | 0.000585 | 5.04745470233 | 0.01159 | 0.0139 | 0.010765 | 45671 | 0.01266576 | CS |
| 12 | -0.001325 | -9.81481481481 | 0.0135 | 0.015 | 0.01 | 38998 | 0.01183373 | CS |
| 26 | 0.000185 | 1.54295246038 | 0.01199 | 0.0229 | 0.009 | 44788 | 0.01370222 | CS |
| 52 | -0.011265 | -48.0588737201 | 0.02344 | 0.0257 | 0.009 | 60013 | 0.01669061 | CS |
| 156 | -0.077825 | -86.4722222222 | 0.09 | 0.109 | 0.009 | 104464 | 0.04029554 | CS |
| 260 | 0.002075 | 20.5445544554 | 0.0101 | 0.332 | 0.0052 | 149008 | 0.08853062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 0.012175 | -0.0003 | -2.40 | 0.01249 | 0.01249 | 0.012175 | 27500 |
| 1738794480 | 0.012475 | 0 | 0.00 | 0.012475 | 0.012475 | 0.012475 | 0 |
| 1738708080 | 0.012475 | 0 | 0.00 | 0.012 | 0.012475 | 0.012 | 9624 |
| 1738621740 | 0.012475 | -0.000475 | -3.67 | 0.012 | 0.012475 | 0.012 | 5376 |
| 1738362000 | 0.01295 | 0.00021 | 1.65 | 0.0135 | 0.0139 | 0.01295 | 32000 |
| 1738276080 | 0.01274 | -0.000535 | -4.03 | 0.01274 | 0.01274 | 0.01274 | 100 |
| 1738189740 | 0.013275 | 7.5E-5 | 0.57 | 0.0132 | 0.013425 | 0.0132 | 195614 |
| 1738103280 | 0.0132 | 0.0002 | 1.54 | 0.012 | 0.0132 | 0.0112 | 213568 |
| 1738016820 | 0.013 | 0.001 | 8.33 | 0.0131 | 0.0131 | 0.012 | 30381 |
| 1737757440 | 0.012 | 0.0002 | 1.69 | 0.0118 | 0.012 | 0.0118 | 14917 |
| 1737671220 | 0.0118 | 0.0008 | 7.27 | 0.01159 | 0.0118 | 0.01159 | 27000 |
| 1737584640 | 0.011 | -0.00088 | -7.41 | 0.0132 | 0.0132 | 0.011 | 26980 |
| 1737498540 | 0.01188 | -0.00032 | -2.62 | 0.011 | 0.01188 | 0.011 | 2022 |
| 1737152880 | 0.0122 | 0.00011 | 0.91 | 0.0122 | 0.0122 | 0.0122 | 520 |
| 1737066420 | 0.01209 | 0.0004901 | 4.23 | 0.0115 | 0.01209 | 0.011 | 21368 |
| 1736979720 | 0.0115999 | 0.0003499 | 3.11 | 0.01175 | 0.012 | 0.010765 | 81800 |
| 1736893200 | 0.01125 | 0 | 0.00 | 0.01125 | 0.01125 | 0.01125 | 0 |
| 1736806800 | 0.01125 | -0.00065 | -5.46 | 0.01125 | 0.01125 | 0.01125 | 26020 |
| 1736547720 | 0.0119 | 0.00035 | 3.03 | 0.01159 | 0.0131 | 0.0113 | 43443 |
| 1736375340 | 0.01155 | 0 | 0.00 | 0.01155 | 0.01155 | 0.01155 | 0 |
| 1736288940 | 0.01155 | -0.00155 | -11.83 | 0.0131 | 0.0131 | 0.0102 | 26450 |
| 1736202360 | 0.0131 | 0.0015001 | 12.93 | 0.01205 | 0.0131 | 0.011 | 26040 |
| 1735942980 | 0.0115999 | 0.0004499 | 4.03 | 0.015 | 0.015 | 0.0115999 | 1721 |
| 1735856700 | 0.01115 | 0.00115 | 11.50 | 0.0119 | 0.0119 | 0.01115 | 17584 |
| 1735683960 | 0.01 | -0.0006 | -5.66 | 0.0106 | 0.0129 | 0.01 | 262135 |
| 1735597740 | 0.0106 | -0.001 | -8.62 | 0.0106 | 0.0114 | 0.0106 | 21491 |
| 1735338000 | 0.0115999 | 0.0001799 | 1.58 | 0.0106 | 0.0115999 | 0.0106 | 76414 |
| 1735252020 | 0.01142 | 0.00042 | 3.82 | 0.0118 | 0.0118 | 0.0109199 | 2700 |
| 1735078200 | 0.011 | 0 | 0.00 | 0.0106 | 0.011 | 0.0106 | 9100 |
| 1734992400 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 75012 |
| 1734733200 | 0.011 | 0 | 0.00 | 0.011 | 0.0122 | 0.011 | 23439 |
| 1734646800 | 0.011 | -0.00117 | -9.61 | 0.011 | 0.011 | 0.011 | 3022 |
| 1734560760 | 0.01217 | 0 | 0.00 | 0.01217 | 0.01217 | 0.01217 | 0 |
| 1734474360 | 0.01217 | 0.00027 | 2.27 | 0.01217 | 0.01217 | 0.01217 | 15000 |
| 1734388140 | 0.0119 | -0.0001 | -0.83 | 0.011 | 0.0119 | 0.011 | 31190 |
| 1734128940 | 0.012 | -0.0004 | -3.23 | 0.015 | 0.015 | 0.011 | 37561 |
| 1734042480 | 0.0124 | 0.001025 | 9.01 | 0.012125 | 0.0125 | 0.01175 | 63000 |
| 1733955900 | 0.011375 | 0 | 0.00 | 0.012125 | 0.012125 | 0.011375 | 4207 |
| 1733869200 | 0.011375 | -0.000625 | -5.21 | 0.012125 | 0.012125 | 0.011 | 8434 |
| 1733782800 | 0.012 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0115 | 39574 |
| 1733523600 | 0.012 | 0.0007 | 6.19 | 0.012 | 0.012 | 0.0115 | 60260 |
| 1733437500 | 0.0113 | 0 | 0.00 | 0.012 | 0.012 | 0.0113 | 8000 |
| 1733350980 | 0.0113 | -0.0004 | -3.42 | 0.01165 | 0.012 | 0.0106 | 52187 |
| 1733264700 | 0.0117 | 0.0011 | 10.38 | 0.0117 | 0.0117 | 0.0117 | 10000 |
| 1733178180 | 0.0106 | -0.00165 | -13.47 | 0.0106 | 0.0106 | 0.0106 | 10000 |
| 1732919340 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1732746540 | 0.01225 | 0.00077 | 6.71 | 0.0106 | 0.01225 | 0.0106 | 16400 |
| 1732660140 | 0.01148 | 0.00048 | 4.36 | 0.0128 | 0.0128 | 0.01148 | 7724 |
| 1732573560 | 0.011 | -0.00024 | -2.14 | 0.011 | 0.0128 | 0.011 | 65040 |
| 1732314000 | 0.01124 | -0.000385 | -3.31 | 0.01124 | 0.01124 | 0.01124 | 420 |
| 1732227900 | 0.011625 | -0.000575 | -4.71 | 0.01264 | 0.01264 | 0.0108749 | 159207 |
| 1732141740 | 0.0122 | -0.0003 | -2.40 | 0.01239 | 0.01239 | 0.0122 | 12026 |
| 1732054800 | 0.0125 | -0.00018 | -1.42 | 0.0125 | 0.0125 | 0.0125 | 10341 |
| 1731968640 | 0.01268 | -0.000195 | -1.51 | 0.0129 | 0.0129 | 0.01265 | 6750 |
| 1731709260 | 0.012875 | 0.000235 | 1.86 | 0.012875 | 0.012875 | 0.0128 | 17713 |
| 1731622800 | 0.01264 | -0.00036 | -2.77 | 0.0135 | 0.0135 | 0.01264 | 39000 |
| 1731536760 | 0.013 | 0.001 | 8.33 | 0.013 | 0.01345 | 0.012 | 98023 |
| 1731450480 | 0.012 | -0.001375 | -10.28 | 0.0134 | 0.013425 | 0.012 | 76328 |
| 1731363600 | 0.013375 | -0.00284 | -17.51 | 0.0162 | 0.01635 | 0.0111 | 599706 |
| 1731104400 | 0.016215 | 0.001465 | 9.93 | 0.015 | 0.01635 | 0.015 | 49500 |
| 1731018540 | 0.01475 | -0.00425 | -22.37 | 0.0175 | 0.019 | 0.01475 | 110964 |
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
