Premium
Fernhill Corporation (PK) (FERN)
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 | -0.0003 | -33.3333333333 | 0.0009 | 0.0009 | 0.00035 | 23299891 | 0.00054803 | CS |
| 4 | -0.0002 | -25 | 0.0008 | 0.0013 | 0.00035 | 9068931 | 0.00068546 | CS |
| 12 | -0.0003 | -33.3333333333 | 0.0009 | 0.0013 | 0.00035 | 7324242 | 0.0006995 | CS |
| 26 | -0.0004 | -40 | 0.001 | 0.0013 | 0.00035 | 5102016 | 0.00077569 | CS |
| 52 | -0.0014 | -70 | 0.002 | 0.00265 | 0.00035 | 5182978 | 0.00110361 | CS |
| 156 | -0.0134 | -95.7142857143 | 0.014 | 0.018 | 0.00035 | 5409654 | 0.00501872 | CS |
| 260 | 0.0004 | 200 | 0.0002 | 0.066 | 0.0002 | 19682483 | 0.01063709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0004 | 14964063 |
| 1738708080 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0007 | 0.00035 | 77746224 |
| 1738621740 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 654122 |
| 1738362000 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.00075 | 0.0005 | 20893749 |
| 1738276080 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 4497018 |
| 1738189740 | 0.0007 | -0.00025 | -26.32 | 0.0009 | 0.0009 | 0.0007 | 12708344 |
| 1738103280 | 0.00095 | -0.0001 | -9.52 | 0.0011 | 0.0011 | 0.0008 | 4482883 |
| 1738016820 | 0.00105 | -0.00015 | -12.50 | 0.0011 | 0.0013 | 0.0009 | 9361307 |
| 1737757440 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.001 | 5837492 |
| 1737671220 | 0.0011999 | 0.0001499 | 14.28 | 0.0009 | 0.0011999 | 0.0009 | 1253736 |
| 1737584640 | 0.00105 | -5.0E-5 | -4.55 | 0.0009 | 0.0011 | 0.0009 | 3773922 |
| 1737498540 | 0.0011 | 0.0003 | 37.50 | 0.0008 | 0.0011 | 0.0008 | 1341866 |
| 1737152880 | 0.0008 | -0.00025 | -23.81 | 0.0009 | 0.0011 | 0.0007 | 4720081 |
| 1737066420 | 0.00105 | 5.0E-5 | 5.00 | 0.0009 | 0.00105 | 0.0009 | 5660971 |
| 1736979720 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 1208500 |
| 1736893380 | 0.001 | 0 | 0.00 | 0.0009 | 0.00105 | 0.0009 | 2462844 |
| 1736806800 | 0.001 | 0 | 0.00 | 0.00095 | 0.0011 | 0.0009 | 4318847 |
| 1736547720 | 0.001 | 5.0E-5 | 5.26 | 0.0009 | 0.001 | 0.0009 | 1983785 |
| 1736375340 | 0.00095 | 0 | 0.00 | 0.0008 | 0.00095 | 0.0008 | 335070 |
| 1736288940 | 0.00095 | 5.0E-5 | 5.56 | 0.0009 | 0.00095 | 0.0009 | 812272 |
| 1736202360 | 0.0009 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 1653375 |
| 1735942980 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.001 | 0.0007 | 754689 |
| 1735856700 | 0.0008 | -0.0001 | -11.11 | 0.0007 | 0.0009 | 0.0007 | 2687793 |
| 1735683960 | 0.0009 | 0.00015 | 20.00 | 0.0008 | 0.0009 | 0.00065 | 7107465 |
| 1735597740 | 0.00075 | 5.0E-5 | 7.14 | 0.0007 | 0.0008 | 0.0005999 | 4649470 |
| 1735338000 | 0.0007 | 5.0E-5 | 7.69 | 0.0005999 | 0.00075 | 0.0005999 | 11310120 |
| 1735252020 | 0.00065 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 6205097 |
| 1735078200 | 0.00065 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 2222679 |
| 1734992400 | 0.00065 | 5.0E-5 | 8.33 | 0.0005 | 0.0007 | 0.0005 | 8909072 |
| 1734733200 | 0.0005999 | 0 | 0.00 | 0.00065 | 0.0007 | 0.0005999 | 558427 |
| 1734646800 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 796455 |
| 1734560940 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.00065 | 0.0005 | 3147445 |
| 1734474360 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.00055 | 5920539 |
| 1734388140 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.00065 | 0.0005999 | 358827 |
| 1734128940 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.0005999 | 5433975 |
| 1734042480 | 0.00065 | 0.0001 | 18.18 | 0.0005 | 0.00065 | 0.0005 | 2944722 |
| 1733955900 | 0.00055 | -5.0E-5 | -8.33 | 0.00055 | 0.0005999 | 0.0005 | 1758108 |
| 1733869200 | 0.0005999 | 0 | 0.00 | 0.00055 | 0.0005999 | 0.0005 | 1653657 |
| 1733782800 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005 | 0.0005999 | 0.0005 | 2942880 |
| 1733523600 | 0.00055 | -5.0E-5 | -8.33 | 0.00055 | 0.0005999 | 0.0005 | 7965458 |
| 1733437500 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 4501374 |
| 1733350980 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.0005 | 10903210 |
| 1733264700 | 0.00055 | 5.0E-5 | 10.00 | 0.0005 | 0.0005999 | 0.0005 | 2008209 |
| 1733178180 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0007 | 0.0005 | 8350017 |
| 1732918200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 37296109 |
| 1732746540 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 1586802 |
| 1732660140 | 0.00065 | -0.0001 | -13.33 | 0.0007 | 0.0007 | 0.0005999 | 2260863 |
| 1732573560 | 0.00075 | 0 | 0.00 | 0.0007 | 0.00075 | 0.0005999 | 17910863 |
| 1732314000 | 0.00075 | -5.0E-5 | -6.25 | 0.0007 | 0.0008 | 0.0007 | 19349636 |
| 1732227900 | 0.0008 | 5.0E-5 | 6.67 | 0.0008 | 0.0008 | 0.0007 | 5705552 |
| 1732141740 | 0.00075 | -0.0001 | -11.76 | 0.0008 | 0.00085 | 0.0007 | 5895394 |
| 1732054800 | 0.00085 | 5.0E-5 | 6.25 | 0.0007 | 0.0009 | 0.0007 | 524047 |
| 1731968640 | 0.0008 | -0.0001 | -11.11 | 0.0007 | 0.0009 | 0.0007 | 1364815 |
| 1731709260 | 0.0009 | -4.0E-5 | -4.26 | 0.0009 | 0.001 | 0.0007 | 37140519 |
| 1731622800 | 0.00094 | -1.0E-5 | -1.05 | 0.001 | 0.001 | 0.0008 | 603508 |
| 1731536760 | 0.00095 | 5.0E-5 | 5.56 | 0.0009 | 0.00095 | 0.0008 | 4399097 |
| 1731450480 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 2358434 |
| 1731363600 | 0.0009 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 3568054 |
| 1731104400 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.001 | 0.0008 | 9384163 |
| 1731018540 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 4636879 |
| 1730931600 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 3103028 |
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
