Premium
Encision Inc (PK) (ECIA)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.4 | 0.42 | 0.4 | 973 | 0.41086889 | CS |
| 12 | 0.026 | 6.95187165775 | 0.374 | 0.5 | 0.3199 | 21615 | 0.44969369 | CS |
| 26 | -0.17 | -29.8245614035 | 0.57 | 0.57 | 0.1172 | 20812 | 0.38364405 | CS |
| 52 | 0.009 | 2.30179028133 | 0.391 | 0.75 | 0.1172 | 14721 | 0.39463591 | CS |
| 156 | -0.9 | -69.2307692308 | 1.3 | 1.49 | 0.1172 | 9283 | 0.48860082 | CS |
| 260 | -0.098 | -19.6787148594 | 0.498 | 1.5 | 0.1172 | 9139 | 0.59004757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323500 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1730237100 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1730150700 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729891500 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729805100 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729718700 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729632300 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729545900 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729286700 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729200300 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729113900 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1729027500 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1728941100 | 0.4681 | 0 | 0.00 | 0.4681 | 0.4681 | 0.4681 | 0 |
| 1728681900 | 0.4681 | 0.1041 | 28.60 | 0.39 | 0.4681 | 0.35 | 63806 |
| 1728595200 | 0.364 | 0 | 0.00 | 0.364 | 0.364 | 0.364 | 0 |
| 1728508800 | 0.364 | -0.026 | -6.67 | 0.364 | 0.364 | 0.364 | 1295 |
| 1728422400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1728336000 | 0.39 | 0 | 0.00 | 0.351 | 0.39 | 0.35 | 9800 |
| 1728076800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727990400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727904000 | 0.39 | 0.03 | 8.33 | 0.39 | 0.39 | 0.39 | 9700 |
| 1727817600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1727731200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1727472000 | 0.36 | -0.03 | -7.69 | 0.36 | 0.36 | 0.36 | 10438 |
| 1727386200 | 0.39 | 0 | 0.00 | 0.35 | 0.39 | 0.35 | 51550 |
| 1727299200 | 0.39 | 0 | 0.00 | 0.35 | 0.39 | 0.35 | 470 |
| 1727212800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727126400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726867200 | 0.39 | -0.0589 | -13.12 | 0.39 | 0.39 | 0.39 | 11000 |
| 1726780860 | 0.4489 | 0 | 0.00 | 0.4489 | 0.4489 | 0.4489 | 0 |
| 1726694460 | 0.4489 | 0.0749 | 20.03 | 0.374 | 0.4489 | 0.374 | 95300 |
| 1726608120 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1726521720 | 0.374 | 0.00585 | 1.59 | 0.374 | 0.374 | 0.374 | 19800 |
| 1726262940 | 0.36815 | 0 | 0.00 | 0.36815 | 0.36815 | 0.36815 | 0 |
| 1726176540 | 0.36815 | 0.00325 | 0.89 | 0.36815 | 0.36815 | 0.36815 | 200 |
| 1726065000 | 0.3649 | 0 | 0.00 | 0.3649 | 0.3649 | 0.3649 | 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
