Premium
Encision Inc (PK) (ECIA)
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 | 0.0271 | 6.02222222222 | 0.45 | 0.4771 | 0.4199 | 23255 | 0.4727 | CS |
| 4 | 0.10135 | 26.9727212242 | 0.37575 | 0.4771 | 0.37575 | 11903 | 0.47061598 | CS |
| 12 | 0.0771 | 19.275 | 0.4 | 0.4781 | 0.35 | 5435 | 0.44544891 | CS |
| 26 | 0.1501 | 45.9021406728 | 0.327 | 0.5 | 0.3199 | 22425 | 0.40686266 | CS |
| 52 | 0.0746 | 18.5341614907 | 0.4025 | 0.75 | 0.1172 | 14737 | 0.39623881 | CS |
| 156 | -0.6729 | -58.5130434783 | 1.15 | 1.15 | 0.1172 | 9702 | 0.45064594 | CS |
| 260 | -0.1729 | -26.6 | 0.65 | 1.5 | 0.1172 | 8885 | 0.59637591 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090360 | 0.4727 | 0 | 0.00 | 0.4727 | 0.4727 | 0.4727 | 0 |
| 1740003960 | 0.4727 | 0 | 0.00 | 0.4275 | 0.4727 | 0.4199 | 41410 |
| 1739917740 | 0.4727 | 0.0227 | 5.04 | 0.45 | 0.4727 | 0.45 | 5100 |
| 1739571600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1739485200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1739398800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1739312400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1739226000 | 0.45 | 0.0742501 | 19.76 | 0.45 | 0.45 | 0.45 | 100 |
| 1738967160 | 0.3757499 | -0.10135 | -21.24 | 0.3757499 | 0.3757499 | 0.3757499 | 1000 |
| 1738880880 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1738794480 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1738708080 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1738621680 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1738362480 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1738276080 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1738189680 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1738103280 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1738016880 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1737757680 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1737671280 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1737584880 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1737498480 | 0.4771 | 0 | 0.00 | 0.4771 | 0.4771 | 0.4771 | 0 |
| 1737152880 | 0.4771 | -0.001 | -0.21 | 0.4771 | 0.4771 | 0.4771 | 500 |
| 1737066120 | 0.4781 | 0 | 0.00 | 0.4781 | 0.4781 | 0.4781 | 0 |
| 1736979720 | 0.4781 | 0.0781 | 19.53 | 0.4781 | 0.4781 | 0.4781 | 100 |
| 1736893380 | 0.4 | -0.048 | -10.71 | 0.39 | 0.4 | 0.35 | 2442 |
| 1736806800 | 0.448 | -0.002 | -0.44 | 0.428 | 0.448 | 0.428 | 3851 |
| 1736547600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1736374800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1736288400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1736202000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735942800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735856400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735683600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735597200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735338000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735251600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735078800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734992400 | 0.45 | 0.03 | 7.14 | 0.4099999 | 0.45 | 0.4099999 | 5100 |
| 1734733200 | 0.42 | 0.07 | 20.00 | 0.37 | 0.42 | 0.37 | 17200 |
| 1734647160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734560760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734474360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1000 |
| 1734388140 | 0.35 | -0.04 | -10.26 | 0.357 | 0.357 | 0.35 | 3300 |
| 1734128880 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1734042480 | 0.39 | 0 | 0.00 | 0.35 | 0.39 | 0.35 | 1268 |
| 1733955900 | 0.39 | -0.01 | -2.50 | 0.3506 | 0.39 | 0.3506 | 2400 |
| 1733869500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733783100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733523900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733437500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733351100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733264700 | 0.4 | -0.02 | -4.76 | 0.4001 | 0.4001 | 0.4 | 1596 |
| 1733178180 | 0.42 | 0.0100001 | 2.44 | 0.4 | 0.42 | 0.4 | 600 |
| 1732919160 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732746360 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732659960 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732573560 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.4099999 | 360 |
| 1732285800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1732199400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
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
