Premium
FalconStor Software Inc (PK) (FALC)
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 | 0.02 | 1.66666666667 | 1.2 | 1.22 | 1.2 | 400 | 1.2 | CS |
| 4 | -0.92 | -42.9906542056 | 2.14 | 2.14 | 1.2 | 1118 | 1.38496959 | CS |
| 12 | -0.48 | -28.2352941176 | 1.7 | 2.14 | 1.05 | 1792 | 1.57840748 | CS |
| 26 | -0.01 | -0.813008130081 | 1.23 | 2.14 | 1.05 | 1891 | 1.63476179 | CS |
| 52 | -0.9125 | -42.7901524033 | 2.1325 | 2.6 | 1.05 | 2076 | 1.579249 | CS |
| 156 | -0.02 | -1.61290322581 | 1.24 | 2.6 | 0.071 | 2507 | 1.28580191 | CS |
| 260 | -3.23 | -72.5842696629 | 4.45 | 8.73 | 0.071 | 2261 | 2.06045279 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 800 |
| 1745270400 | 1.2 | -0.19 | -13.67 | 1.2 | 1.2 | 1.2 | 400 |
| 1744925220 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1744838820 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1744752420 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1744666020 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1744406820 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1744320420 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1744234020 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1744147620 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1744061220 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3899999 | 502 |
| 1743802020 | 1.4 | 0.03 | 2.19 | 1.4 | 1.41 | 1.4 | 4028 |
| 1743715440 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1743629040 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1743542640 | 1.37 | -0.08 | -5.52 | 1.45 | 1.45 | 1.37 | 400 |
| 1743456540 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1743197340 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1743110940 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1743024540 | 1.45 | -0.1 | -6.45 | 2.14 | 2.14 | 1.45 | 260 |
| 1742937600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1742851200 | 1.55 | 0.02 | 1.31 | 1.55 | 1.55 | 1.55 | 330 |
| 1742592360 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1742505960 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.53 | 600 |
| 1742419800 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1742333400 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 25 |
| 1742246880 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1741987680 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.52 | 100 |
| 1741901340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1741814940 | 1.5 | 0.1 | 7.14 | 1.45 | 1.5 | 1.45 | 2562 |
| 1741728480 | 1.4 | -0.19 | -11.95 | 1.45 | 1.45 | 1.05 | 11050 |
| 1741645740 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1741386540 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1741300140 | 1.59 | -0.07 | -4.22 | 1.57 | 1.59 | 1.17 | 1767 |
| 1741213260 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1741126860 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1741040460 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1740781260 | 1.66 | 0.16 | 10.67 | 1.4825 | 1.66 | 1.4825 | 1400 |
| 1740695340 | 1.5 | -0.1 | -6.25 | 1.35 | 1.5 | 1.35 | 289 |
| 1740608400 | 1.6 | -0.3 | -15.79 | 1.6 | 1.6 | 1.6 | 211 |
| 1740522420 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740436020 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740176820 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740090420 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740004020 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1739917620 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1739572020 | 1.9 | 0.11 | 6.15 | 1.9 | 1.9 | 1.9 | 100 |
| 1739485200 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1739398800 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1739312400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1739226000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738966800 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738880400 | 1.79 | -0.01 | -0.28 | 1.79 | 1.79 | 1.79 | 100 |
| 1738794000 | 1.795 | -0.01 | -0.28 | 1.81 | 1.81 | 1.795 | 1501 |
| 1738708080 | 1.8 | 0 | 0.00 | 1.79 | 1.95 | 1.79 | 3301 |
| 1738621740 | 1.8 | -0.13 | -6.74 | 1.8 | 1.8 | 1.8 | 1001 |
| 1738362000 | 1.93 | 0.19 | 10.92 | 1.93 | 1.93 | 1.93 | 100 |
| 1738276140 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1738189740 | 1.74 | -0.03 | -1.69 | 1.85 | 1.85 | 1.74 | 11000 |
| 1738103280 | 1.77 | -0.01 | -0.28 | 1.7 | 1.77 | 1.7 | 200 |
| 1738016640 | 1.775 | 0 | 0.00 | 1.775 | 1.775 | 1.775 | 0 |
| 1737757440 | 1.775 | -0.08 | -4.05 | 1.4 | 1.775 | 1.4 | 1200 |
| 1737639000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 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
