Premium
Fuse Science Inc (PK) (DROP)
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 | -0.0005 | -12.1951219512 | 0.0041 | 0.0046 | 0.0032 | 1066292 | 0.00358739 | CS |
| 4 | -0.0019 | -34.5454545455 | 0.0055 | 0.0058 | 0.0032 | 594323 | 0.00393707 | CS |
| 12 | -0.0014 | -28 | 0.005 | 0.0062 | 0.0032 | 446645 | 0.00412045 | CS |
| 26 | 0.0001 | 2.85714285714 | 0.0035 | 0.0083 | 0.00206 | 443325 | 0.00484233 | CS |
| 52 | -0.00594 | -62.2641509434 | 0.00954 | 0.0174 | 0.0014 | 323429 | 0.007075 | CS |
| 156 | -0.01855 | -83.7471783296 | 0.02215 | 0.04115 | 0.0014 | 261812 | 0.01297721 | CS |
| 260 | 0.0017 | 89.4736842105 | 0.0019 | 0.0858 | 0.0007 | 474395 | 0.01962808 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0036 | 0.0003 | 9.09 | 0.0036 | 0.0036 | 0.0036 | 10002 |
| 1740695340 | 0.0033 | -0.00099 | -23.08 | 0.00455 | 0.0046 | 0.0032 | 2656674 |
| 1740608880 | 0.00429 | 0 | 0.00 | 0.00429 | 0.00429 | 0.00429 | 0 |
| 1740522480 | 0.00429 | 0.00029 | 7.25 | 0.004 | 0.0045 | 0.004 | 454651 |
| 1740435600 | 0.004 | 0.0002 | 5.26 | 0.0038 | 0.00435 | 0.0037 | 993800 |
| 1740176400 | 0.0038 | -0.0004 | -9.52 | 0.0041 | 0.0042 | 0.0038 | 160041 |
| 1740090480 | 0.0042 | 0 | 0.00 | 0.004 | 0.0043 | 0.004 | 73565 |
| 1740003960 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0037 | 274264 |
| 1739917740 | 0.0042 | 0.0001 | 2.44 | 0.0042 | 0.0042 | 0.0036 | 148335 |
| 1739572020 | 0.0041 | -0.0001 | -2.38 | 0.0041 | 0.0041 | 0.0041 | 65000 |
| 1739485320 | 0.0042 | 0.0003 | 7.69 | 0.0044 | 0.0044 | 0.00405 | 48727 |
| 1739398920 | 0.0039 | -0.0001 | -2.50 | 0.0036 | 0.0042 | 0.0036 | 48800 |
| 1739312400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1739226000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1738966800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1738880400 | 0.004 | -0.000435 | -9.81 | 0.0044 | 0.0044 | 0.004 | 202000 |
| 1738794480 | 0.004435 | 0 | 0.00 | 0.004435 | 0.004435 | 0.004435 | 0 |
| 1738708080 | 0.004435 | -1.5E-5 | -0.34 | 0.004435 | 0.004435 | 0.004435 | 4000 |
| 1738621740 | 0.00445 | 0.0001 | 2.30 | 0.0042 | 0.00445 | 0.0042 | 71181 |
| 1738362000 | 0.00435 | -0.00115 | -20.91 | 0.0055 | 0.0057999 | 0.00375 | 3119478 |
| 1738276080 | 0.0055 | 0.0001 | 1.85 | 0.0054 | 0.0055 | 0.0039 | 361800 |
| 1738189740 | 0.0054 | 0.00051 | 10.43 | 0.0054 | 0.0054 | 0.0045 | 289283 |
| 1738103280 | 0.00489 | 0.00119 | 32.16 | 0.00425 | 0.00489 | 0.00425 | 111302 |
| 1738016820 | 0.0037 | -0.0005 | -11.90 | 0.0042 | 0.0049 | 0.0037 | 355700 |
| 1737757440 | 0.0042 | 0.0003 | 7.69 | 0.0042 | 0.0042 | 0.0042 | 50000 |
| 1737671220 | 0.0039 | -0.0003 | -7.14 | 0.0039 | 0.0039 | 0.0039 | 25615 |
| 1737584880 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1737498480 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1737152880 | 0.0042 | 0.00035 | 9.09 | 0.0039 | 0.0042 | 0.0039 | 240007 |
| 1737066420 | 0.00385 | -0.00045 | -10.47 | 0.0043 | 0.0043 | 0.0032 | 730166 |
| 1736979720 | 0.0043 | -0.0001 | -2.27 | 0.0057 | 0.0057 | 0.0038 | 59407 |
| 1736893200 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
| 1736806800 | 0.0044 | 0.0012 | 37.50 | 0.0032 | 0.0044 | 0.0032 | 22336 |
| 1736547720 | 0.0032 | -0.0018 | -36.00 | 0.006 | 0.006 | 0.0032 | 5639523 |
| 1736375340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 7527 |
| 1736288940 | 0.005 | -0.0005 | -9.09 | 0.00485 | 0.006 | 0.00485 | 16507 |
| 1736202360 | 0.0055 | -0.0005 | -8.33 | 0.00495 | 0.0056 | 0.00495 | 308503 |
| 1735942980 | 0.006 | 0.0006 | 11.11 | 0.006 | 0.0061 | 0.006 | 392500 |
| 1735856700 | 0.0054 | 0.0006001 | 12.50 | 0.0054 | 0.0054 | 0.0054 | 22500 |
| 1735683960 | 0.0047999 | -0.0012 | -20.00 | 0.0054 | 0.0054 | 0.0047999 | 59508 |
| 1735597740 | 0.006 | 0.0001 | 1.69 | 0.0052 | 0.006 | 0.0052 | 23012 |
| 1735338420 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1735252020 | 0.0059 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0059 | 27000 |
| 1735078800 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1734992400 | 0.0059 | -0.0002 | -3.28 | 0.0061 | 0.0061 | 0.0059 | 50100 |
| 1734733200 | 0.0061 | 0.0001 | 1.67 | 0.0052 | 0.0062 | 0.0052 | 145118 |
| 1734646800 | 0.006 | 0 | 0.00 | 0.0054 | 0.006 | 0.0047999 | 144006 |
| 1734560940 | 0.006 | 0 | 0.00 | 0.00585 | 0.006 | 0.0055 | 196548 |
| 1734474360 | 0.006 | 0 | 0.00 | 0.0051 | 0.006 | 0.0042 | 329261 |
| 1734388140 | 0.006 | 0.001 | 20.00 | 0.005 | 0.006 | 0.00375 | 1499517 |
| 1734128940 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.005 | 0.0043 | 65517 |
| 1734042480 | 0.0055 | 2.0E-5 | 0.36 | 0.0055 | 0.0055 | 0.0055 | 4508 |
| 1733955900 | 0.0054799 | -2.0E-5 | -0.36 | 0.0055 | 0.0056 | 0.005 | 102009 |
| 1733869200 | 0.0055 | 0 | 0.00 | 0.00445 | 0.0055 | 0.0036 | 52444 |
| 1733782800 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1733523600 | 0.0055 | 0 | 0.00 | 0.005 | 0.0055 | 0.005 | 626 |
| 1733437500 | 0.0055 | -0.0001 | -1.79 | 0.005325 | 0.0055 | 0.005325 | 89040 |
| 1733350980 | 0.0056 | 0.00145 | 34.94 | 0.0044 | 0.0056 | 0.0044 | 100001 |
| 1733264700 | 0.00415 | -0.00185 | -30.83 | 0.004 | 0.00495 | 0.00355 | 1130891 |
| 1733178180 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 2649 |
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
