Premium
5N Plus Inc (PK) (FPLSF)
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 | 0.03 | 0.103448275862 | 29 | 31.545 | 28.16 | 34270 | 28.83138333 | CS |
| 4 | -5.46 | -15.8306755581 | 34.49 | 37.115 | 26.17 | 59434 | 30.66252929 | CS |
| 12 | 6.04 | 26.272292301 | 22.99 | 44.9099 | 20.01 | 49031 | 28.20629363 | CS |
| 26 | 15.13 | 108.848920863 | 13.9 | 44.9099 | 13.02 | 46175 | 23.40088391 | CS |
| 52 | 22.6499 | 355.008542186 | 6.3801 | 44.9099 | 6 | 31770 | 20.56079554 | CS |
| 156 | 26.6573 | 1123.50065326 | 2.3727 | 44.9099 | 2 | 19622 | 17.44640502 | CS |
| 260 | 26.7384 | 1166.80048874 | 2.2916 | 44.9099 | 0.8398 | 14178 | 16.28343102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 29.35 | 0.41 | 1.42 | 28.83 | 29.46 | 28.83 | 30867 |
| 1781731740 | 28.94 | -0.04 | -0.14 | 29.77 | 29.96 | 28.94 | 8364 |
| 1781645340 | 28.98 | 0.38 | 1.32 | 28.36 | 29.3615 | 28.16 | 14292 |
| 1781558940 | 28.60351 | 0.45 | 1.60 | 29 | 29.3914 | 28.60351 | 83558 |
| 1781299740 | 28.1523 | -0.58 | -2.01 | 28.72 | 28.72 | 28.08 | 24397 |
| 1781213220 | 28.73 | 2.34 | 8.88 | 27 | 28.73 | 27 | 106065 |
| 1781126940 | 26.386 | -1.26 | -4.55 | 27.49 | 27.7145 | 26.17 | 56944 |
| 1781040540 | 27.6445 | -2.9 | -9.50 | 29.6391 | 29.6391 | 27.45 | 62343 |
| 1780954140 | 30.5465 | 1.3 | 4.45 | 30.4795 | 30.89 | 30.01 | 62299 |
| 1780694940 | 29.245 | -1.86 | -5.96 | 33.87 | 33.87 | 28.95 | 34322 |
| 1780608540 | 31.1 | 0.17 | 0.55 | 30.678 | 31.534 | 30.678 | 4582 |
| 1780522140 | 30.9301 | -0.66 | -2.09 | 31.2756 | 31.39 | 30.482 | 24155 |
| 1780435740 | 31.59 | 2.3 | 7.85 | 31.45 | 31.72 | 30.57 | 58095 |
| 1780349340 | 29.29 | -1.41 | -4.59 | 30.7 | 30.7 | 29.22 | 25065 |
| 1780090080 | 30.7 | -2.18 | -6.63 | 32.03 | 32.03 | 29.38 | 115850 |
| 1780003320 | 32.88 | -0.28 | -0.85 | 37.115 | 37.115 | 32.88 | 57525 |
| 1779917340 | 33.161 | -1.37 | -3.96 | 34.9 | 35.502 | 32.89 | 233397 |
| 1779830940 | 34.53 | 2.17 | 6.72 | 34.49 | 35.88 | 33.821 | 67694 |
| 1779484920 | 32.356 | 1.66 | 5.39 | 31.05 | 32.4 | 30.895727 | 21245 |
| 1779398880 | 30.7 | -0.81 | -2.57 | 31.221 | 31.25 | 30.7 | 71189 |
| 1779312300 | 31.51 | 1.17 | 3.84 | 31.43 | 32.439999 | 31.43 | 157886 |
| 1779225660 | 30.345 | 0.09 | 0.31 | 30.5 | 31 | 29.5 | 122553 |
| 1779139740 | 30.25 | 1.2 | 4.13 | 44.9099 | 44.9099 | 30.01 | 18348 |
| 1778880000 | 29.05 | -0.26 | -0.87 | 28.260599 | 29.06 | 28 | 19043 |
| 1778793900 | 29.305 | -0.05 | -0.15 | 29.1477 | 29.4625 | 28.574 | 62048 |
| 1778707380 | 29.35 | 0.84 | 2.95 | 25.37 | 29.63 | 25.37 | 31786 |
| 1778621340 | 28.508 | 0.31 | 1.09 | 27.7293 | 28.9155 | 27.7293 | 98438 |
| 1778534940 | 28.2 | 0.79 | 2.87 | 27.65 | 28.39 | 27.58 | 10292 |
| 1778275200 | 27.4125 | -0.09 | -0.32 | 27.67 | 27.79 | 27.225 | 36256 |
| 1778188800 | 27.5 | 1.27 | 4.82 | 27.89 | 28.69 | 27.34 | 55201 |
| 1778102520 | 26.235 | 0.41 | 1.57 | 26.51 | 26.59 | 26.04 | 24267 |
| 1778016000 | 25.83 | -0.19 | -0.73 | 26.1 | 26.57 | 25.775 | 7491 |
| 1777930140 | 26.02 | 0.23 | 0.89 | 25.59 | 26.02 | 25.59 | 53683 |
| 1777671000 | 25.79 | 2.02 | 8.50 | 24.65 | 25.79 | 24.19 | 48078 |
| 1777584540 | 23.7685 | 0.99 | 4.34 | 22.7741 | 23.84 | 22.765 | 14010 |
| 1777498140 | 22.78 | -0.69 | -2.94 | 23.11 | 23.35 | 22.78 | 25154 |
| 1777411800 | 23.47 | -0.67 | -2.77 | 23.61 | 23.643 | 23.462789 | 40339 |
| 1777325400 | 24.139705 | -0.17 | -0.70 | 24.6575 | 24.8 | 24.08 | 56697 |
| 1777065780 | 24.31 | 0.16 | 0.65 | 24.2 | 24.62 | 24.2 | 22642 |
| 1776979740 | 24.153 | -0.15 | -0.60 | 24.26 | 24.33 | 23.985 | 36206 |
| 1776893280 | 24.3 | -0.28 | -1.14 | 20.01 | 25.0275 | 20.01 | 65812 |
| 1776806940 | 24.581 | -0.88 | -3.44 | 25.37 | 25.51 | 24.581 | 57224 |
| 1776720540 | 25.458 | 0.99 | 4.06 | 24.1082 | 25.65 | 24.1082 | 62302 |
| 1776460800 | 24.465 | -0.14 | -0.55 | 24.87 | 24.9425 | 24.33 | 37861 |
| 1776374940 | 24.6 | -0.07 | -0.28 | 24.72 | 25.55 | 24.6 | 78237 |
| 1776288360 | 24.67 | -0.56 | -2.23 | 25.86 | 25.86 | 24.51 | 61570 |
| 1776202140 | 25.233 | -0.71 | -2.73 | 25.215 | 26.14 | 25.215 | 46409 |
| 1776115740 | 25.94 | 0.25 | 0.97 | 25.301 | 26.12 | 25.301 | 18600 |
| 1775856000 | 25.69 | 0.83 | 3.34 | 25 | 25.8183 | 25 | 35017 |
| 1775770140 | 24.86 | 0.4 | 1.65 | 24.096 | 25 | 24.096 | 20830 |
| 1775683500 | 24.457 | 1.68 | 7.36 | 23.92 | 24.81 | 23.7495 | 61958 |
| 1775596800 | 22.78 | -0.13 | -0.58 | 22.49 | 22.9615 | 22.14 | 25493 |
| 1775510940 | 22.9125 | 0.32 | 1.43 | 23.4537 | 23.4555 | 22.9125 | 24833 |
| 1775164920 | 22.59 | -0.7 | -3.01 | 23.2755 | 23.2755 | 22.59 | 16581 |
| 1775078400 | 23.29 | 0.32 | 1.42 | 23.77 | 23.78 | 22.55 | 32991 |
| 1774992540 | 22.965 | 1.51 | 7.01 | 21.715725 | 23.03 | 21.715725 | 28411 |
| 1774906080 | 21.46 | -2.3 | -9.68 | 22.99 | 23.29 | 21.46 | 17947 |
| 1774646940 | 23.76 | -0.18 | -0.75 | 23.6882 | 24.37 | 23.26 | 43459 |
| 1774560480 | 23.94 | -1.28 | -5.08 | 26.06 | 26.06 | 23.85 | 37487 |
| 1774473900 | 25.22 | 0.97 | 4.02 | 25 | 25.444 | 24.57 | 71924 |
| 1774387560 | 24.245 | 1.4 | 6.11 | 23.29 | 24.316 | 22.99 | 91762 |
| 1774300800 | 22.85 | 1.46 | 6.83 | 22.13 | 23.73 | 22.13 | 79329 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
