Premium
3DX Industries Inc (PK) (DDDX)
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 | -0.0011 | -8.59375 | 0.0128 | 0.0128 | 0.0106 | 11375 | 0.01159218 | CS |
| 4 | -0.0073 | -38.4210526316 | 0.019 | 0.019 | 0.0106 | 75361 | 0.01306472 | CS |
| 12 | -0.00335 | -22.2591362126 | 0.01505 | 0.02 | 0.0105 | 43267 | 0.01555052 | CS |
| 26 | -0.0083 | -41.5 | 0.02 | 0.0229 | 0.009 | 48830 | 0.01452863 | CS |
| 52 | -0.0133 | -53.2 | 0.025 | 0.0297 | 0.009 | 68656 | 0.0190363 | CS |
| 156 | -0.1383 | -92.2 | 0.15 | 0.1745 | 0.009 | 109887 | 0.04781229 | CS |
| 260 | -0.0022 | -15.8273381295 | 0.0139 | 0.332 | 0.0052 | 150067 | 0.0881337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730931600 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 2000 |
| 1730845560 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1730759160 | 0.019 | 0 | 0.00 | 0.017 | 0.019 | 0.015 | 126028 |
| 1730496420 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.017375 | 11500 |
| 1730409780 | 0.02 | 0.0005 | 2.56 | 0.02 | 0.02 | 0.0125 | 30750 |
| 1730323500 | 0.0195 | 0.00275 | 16.42 | 0.0195 | 0.0195 | 0.01625 | 14063 |
| 1730237280 | 0.01675 | -0.00125 | -6.94 | 0.018 | 0.0195 | 0.016 | 16643 |
| 1730150880 | 0.018 | -0.0005 | -2.70 | 0.01899 | 0.01899 | 0.018 | 21000 |
| 1729891500 | 0.0185 | -0.001 | -5.13 | 0.018 | 0.0185999 | 0.018 | 43239 |
| 1729805160 | 0.0195 | -0.0005 | -2.50 | 0.0195 | 0.0195 | 0.0195 | 1000 |
| 1729718940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.0195 | 13203 |
| 1729632000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729545600 | 0.02 | 0.0001 | 0.50 | 0.016975 | 0.02 | 0.016975 | 65000 |
| 1729286400 | 0.0199 | 0.0001 | 0.51 | 0.0136 | 0.0199 | 0.0136 | 1105 |
| 1729200000 | 0.0198 | 0.0003 | 1.54 | 0.0198 | 0.0198 | 0.0198 | 8451 |
| 1729113960 | 0.0195 | 0.0015 | 8.33 | 0.018 | 0.0195 | 0.017925 | 84819 |
| 1729027680 | 0.018 | -0.001 | -5.26 | 0.0184 | 0.0188 | 0.0127 | 95979 |
| 1728941220 | 0.019 | 0 | 0.00 | 0.0188 | 0.019 | 0.0188 | 15004 |
| 1728681900 | 0.019 | 0.00016 | 0.85 | 0.019 | 0.019 | 0.0182 | 2563 |
| 1728595560 | 0.01884 | -0.00016 | -0.84 | 0.0184 | 0.01884 | 0.0182 | 27010 |
| 1728508800 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 15009 |
| 1728422580 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 42182 |
| 1728336000 | 0.019 | 0.001 | 5.56 | 0.0185999 | 0.019 | 0.0185999 | 363 |
| 1728077220 | 0.018 | -0.0005 | -2.70 | 0.018 | 0.01875 | 0.018 | 45742 |
| 1727990760 | 0.0185 | 0.0005 | 2.78 | 0.018 | 0.0185 | 0.018 | 44544 |
| 1727904000 | 0.018 | -0.0005 | -2.70 | 0.019 | 0.019 | 0.018 | 52020 |
| 1727818140 | 0.0185 | -0.0005 | -2.63 | 0.019 | 0.019 | 0.0185 | 14310 |
| 1727731380 | 0.019 | 0.0005 | 2.70 | 0.01675 | 0.019 | 0.01675 | 46300 |
| 1727472000 | 0.0185 | -0.001 | -5.13 | 0.0176249 | 0.0185 | 0.0176249 | 23000 |
| 1727386200 | 0.0195 | 0.0001 | 0.52 | 0.0195 | 0.0195 | 0.0195 | 100 |
| 1727299200 | 0.0194 | 0.002175 | 12.63 | 0.013 | 0.0194 | 0.013 | 2744 |
| 1727212800 | 0.017225 | -0.001025 | -5.62 | 0.014 | 0.0189 | 0.014 | 10795 |
| 1727126940 | 0.01825 | 0.00425 | 30.36 | 0.017 | 0.01825 | 0.017 | 18069 |
| 1726867200 | 0.014 | -0.003 | -17.65 | 0.014 | 0.014 | 0.014 | 107 |
| 1726781220 | 0.017 | 0.0001001 | 0.59 | 0.013 | 0.017 | 0.013 | 1708 |
| 1726694460 | 0.0168999 | -0.0001 | -0.59 | 0.017 | 0.017 | 0.0131 | 3874 |
| 1726608240 | 0.017 | 0.002 | 13.33 | 0.017 | 0.017 | 0.017 | 6000 |
| 1726521720 | 0.015 | 0 | 0.00 | 0.013 | 0.017 | 0.013 | 3200 |
| 1726262940 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2940 |
| 1726176540 | 0.015 | -0.003 | -16.67 | 0.0175 | 0.0195 | 0.015 | 103665 |
| 1726090140 | 0.018 | -0.002 | -10.00 | 0.011 | 0.02 | 0.011 | 117269 |
| 1726003500 | 0.02 | 0 | 0.00 | 0.01505 | 0.02 | 0.0105 | 10520 |
| 1725917220 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725658020 | 0.02 | 0.0005 | 2.56 | 0.017 | 0.02 | 0.013048 | 23077 |
| 1725571440 | 0.0195 | 0.00156 | 8.70 | 0.017 | 0.0199 | 0.017 | 41772 |
| 1725485040 | 0.01794 | 0.00234 | 15.00 | 0.01794 | 0.01794 | 0.01794 | 951 |
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
