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 | -0.05 | -2.63157894737 | 1.9 | 1.9 | 1.85 | 200 | 1.8875 | CS |
| 4 | 0.1 | 5.71428571429 | 1.75 | 2 | 1.36 | 860 | 1.87306977 | CS |
| 12 | 0.62 | 50.406504065 | 1.23 | 2 | 1.23 | 2158 | 1.70570124 | CS |
| 26 | 0.59 | 46.8253968254 | 1.26 | 2.42 | 1.05 | 2844 | 1.49942473 | CS |
| 52 | 0.52 | 39.0977443609 | 1.33 | 2.6 | 1.05 | 2484 | 1.66858631 | CS |
| 156 | 0.23 | 14.1975308642 | 1.62 | 2.6 | 0.071 | 2942 | 1.26976797 | CS |
| 260 | -0.85 | -31.4814814815 | 2.7 | 8.73 | 0.071 | 2204 | 2.08912669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498420 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737152820 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737066420 | 1.85 | -0.05 | -2.63 | 1.85 | 1.85 | 1.85 | 100 |
| 1736979720 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9 | 1.9 | 300 |
| 1736893380 | 1.95 | 0.59 | 43.38 | 2 | 2 | 1.95 | 1800 |
| 1736806980 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1736547780 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1736374980 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1736288580 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1736202180 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1735942980 | 1.36 | -0.64 | -32.00 | 1.36 | 1.36 | 1.36 | 189 |
| 1735856400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735683600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735597200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735338000 | 2 | 0.35 | 21.21 | 1.6 | 2 | 1.36 | 1631 |
| 1735252020 | 1.65 | -0.05 | -2.94 | 1.75 | 1.75 | 1.65 | 1140 |
| 1735078800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1734992400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1734733200 | 1.7 | 0.1 | 6.25 | 1.6375 | 1.7 | 1.57 | 13303 |
| 1734646800 | 1.6 | -0.19 | -10.61 | 1.79 | 1.79 | 1.47 | 5628 |
| 1734560940 | 1.79 | 0.42 | 30.66 | 1.4 | 1.84 | 1.4 | 7935 |
| 1734474540 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1734388140 | 1.37 | 0.02 | 1.47 | 1.37 | 1.37 | 1.37 | 658 |
| 1734128700 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1734042300 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733955900 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733869500 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733783100 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733523900 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733437500 | 1.3501 | 0 | 0.01 | 1.3501 | 1.3501 | 1.3501 | 632 |
| 1733351340 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1733264940 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1733178540 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1732919340 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1732746540 | 1.35 | -0.1 | -7.06 | 1.35 | 1.35 | 1.35 | 1100 |
| 1732660140 | 1.4524999 | -0.16 | -9.92 | 1.5 | 1.5 | 1.36 | 330 |
| 1732573440 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1732314240 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1732227840 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1732141440 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1732055040 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1731968640 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 204 |
| 1731709260 | 1.6125 | -0.12 | -6.68 | 1.6125 | 1.6125 | 1.6125 | 230 |
| 1731623340 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731536940 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731450540 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731364140 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731104940 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731018540 | 1.728 | -0.12 | -6.59 | 1.8 | 1.8 | 1.7 | 963 |
| 1730931600 | 1.85 | 0.4 | 27.59 | 1.23 | 1.9375 | 1.23 | 538 |
| 1730842080 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730755680 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730496480 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730410080 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730323680 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730237280 | 1.45 | 0.22 | 17.89 | 1.45 | 1.45 | 1.45 | 2008 |
| 1730150880 | 1.23 | -0.25 | -16.89 | 1.23 | 1.23 | 1.23 | 188 |
| 1729866600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729780200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729693800 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729607400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 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
