Premium
Encision Inc (PK) (ECIA)
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 | 0.0491 | 11.4719626168 | 0.428 | 0.4781 | 0.35 | 2131 | 0.43013577 | CS |
| 4 | 0.1071 | 28.9459459459 | 0.37 | 0.4781 | 0.35 | 5739 | 0.42759063 | CS |
| 12 | 0.1271 | 36.3142857143 | 0.35 | 0.5 | 0.3199 | 9576 | 0.47053514 | CS |
| 26 | 0.0871 | 22.3333333333 | 0.39 | 0.5 | 0.1625 | 20850 | 0.38442681 | CS |
| 52 | 0.04785 | 11.1473500291 | 0.42925 | 0.75 | 0.1172 | 14130 | 0.39430156 | CS |
| 156 | -0.8879 | -65.0476190476 | 1.365 | 1.48 | 0.1172 | 9331 | 0.46769641 | CS |
| 260 | 0.0471 | 10.9534883721 | 0.43 | 1.5 | 0.1172 | 8801 | 0.59709346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732314060 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1732227660 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1732141260 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1732054860 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731968460 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731709260 | 0.42 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 1334 |
| 1731622800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731536400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731450000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731363600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731104400 | 0.42 | -0.08 | -16.00 | 0.3519 | 0.42 | 0.3505499 | 12500 |
| 1731018540 | 0.5 | 0 | 0.00 | 0.3505 | 0.5 | 0.3505 | 5100 |
| 1730931600 | 0.5 | 0.02 | 4.17 | 0.4 | 0.5 | 0.3199 | 105040 |
| 1730842020 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730755620 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730496420 | 0.48 | 0.055 | 12.94 | 0.5 | 0.5 | 0.48 | 1500 |
| 1730409780 | 0.425 | -0.0431 | -9.21 | 0.35 | 0.4749 | 0.35 | 7681 |
| 1730298600 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1730212200 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1730125800 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729866600 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729780200 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729693800 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729607400 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729521000 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 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
