Premium
FRMO Corporation (PK) (FRMO)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 7.67326732673 | 8.08 | 8.95 | 7.83 | 6625 | 8.26668196 | CS |
| 4 | 0.18 | 2.11267605634 | 8.52 | 8.95 | 7.3 | 8754 | 7.92410083 | CS |
| 12 | -1.22 | -12.2983870968 | 9.92 | 10 | 7.3 | 10188 | 8.80655523 | CS |
| 26 | -0.01 | -0.114810562572 | 8.71 | 13.27 | 7.3 | 14840 | 9.6653973 | CS |
| 52 | 1.27 | 17.0928667564 | 7.43 | 13.27 | 6.93 | 15668 | 8.48333687 | CS |
| 156 | -2.1 | -19.4444444444 | 10.8 | 13.27 | 6.28 | 10307 | 8.06067526 | CS |
| 260 | 3.95 | 83.1578947368 | 4.75 | 15.5 | 4.52 | 10700 | 8.99891567 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745529840 | 8.7 | 0.3 | 3.57 | 8.43 | 8.95 | 8.39 | 11942 |
| 1745443560 | 8.4 | 0.22 | 2.65 | 8.2 | 8.5 | 8.02 | 13266 |
| 1745357340 | 8.183 | 0.08 | 1.02 | 8.1 | 8.2025 | 8.1 | 4664 |
| 1745270400 | 8.1 | -0.01 | -0.12 | 7.83 | 8.1 | 7.83 | 3554 |
| 1744925340 | 8.11 | 0.16 | 2.01 | 8.08 | 8.25 | 7.98 | 5016 |
| 1744838940 | 7.95 | -0.34 | -4.10 | 8.08 | 8.25 | 7.842 | 9662 |
| 1744752360 | 8.2899999 | 0.18 | 2.22 | 7.85 | 8.295 | 7.77 | 3344 |
| 1744666140 | 8.11 | 0.08 | 1.00 | 8.06 | 8.1899 | 7.86 | 4403 |
| 1744406940 | 8.03 | -0.14 | -1.68 | 8.045 | 8.045 | 8.03 | 282 |
| 1744320120 | 8.1675 | 0.27 | 3.39 | 8.0525 | 8.86 | 8.0525 | 1814 |
| 1744234140 | 7.9 | 0.41 | 5.47 | 7.31 | 7.9 | 7.3 | 10071 |
| 1744147740 | 7.49 | -0.11 | -1.45 | 7.6 | 7.87 | 7.49 | 39404 |
| 1744061220 | 7.6 | -0.46 | -5.71 | 7.82 | 7.99 | 7.53 | 22218 |
| 1743802020 | 8.06 | -0.25 | -3.01 | 8.2 | 8.2 | 7.91 | 25954 |
| 1743715440 | 8.31 | -0.04 | -0.48 | 8.53 | 8.6 | 8.13 | 2862 |
| 1743629040 | 8.35 | 0.01 | 0.12 | 8.35 | 8.49 | 8.35 | 6580 |
| 1743542640 | 8.34 | 0.12 | 1.46 | 8.3 | 8.34 | 8.23 | 5243 |
| 1743456180 | 8.22 | -0.13 | -1.56 | 8.395 | 8.395 | 8.22 | 3080 |
| 1743197340 | 8.35 | -0.06 | -0.71 | 8.41 | 8.4312 | 8.2899999 | 3431 |
| 1743110880 | 8.41 | -0.1 | -1.12 | 8.52 | 8.52 | 8.41 | 1481 |
| 1743024540 | 8.505 | 0.01 | 0.12 | 8.515 | 8.6 | 8.5 | 4905 |
| 1742938140 | 8.4949999 | -0.01 | -0.06 | 8.5 | 8.5 | 8.49 | 2575 |
| 1742851200 | 8.5 | 0.21 | 2.53 | 8.5608 | 8.6199999 | 8.38 | 13232 |
| 1742592540 | 8.2899999 | -0.69 | -7.68 | 9 | 9 | 8.2899999 | 17734 |
| 1742505960 | 8.98 | 0.23 | 2.63 | 8.75 | 8.98 | 8.75 | 574 |
| 1742419200 | 8.75 | 0.34 | 4.04 | 8.4 | 8.75 | 8.38 | 4760 |
| 1742333400 | 8.41 | -0.09 | -1.06 | 8.44 | 8.47 | 8.4 | 11815 |
| 1742246400 | 8.5 | 0 | 0.00 | 8.7 | 8.7 | 8.43 | 6696 |
| 1741987680 | 8.5 | -0.03 | -0.35 | 8.545 | 8.7 | 8.48 | 11822 |
| 1741901340 | 8.53 | -0.1 | -1.16 | 8.56 | 8.72 | 8.51 | 17133 |
| 1741814940 | 8.63 | -0.14 | -1.59 | 8.61 | 8.8 | 8.61 | 7962 |
| 1741728480 | 8.7696 | -0.01 | -0.12 | 8.7899999 | 8.83 | 8.75 | 12900 |
| 1741641600 | 8.78 | -0.29 | -3.20 | 9.105 | 9.155 | 8.78 | 5953 |
| 1741386000 | 9.07 | 0.15 | 1.68 | 8.88 | 9.07 | 8.8325 | 6726 |
| 1741300140 | 8.92 | -0.13 | -1.44 | 9.1 | 9.1 | 8.81 | 18779 |
| 1741213440 | 9.05 | 0.05 | 0.56 | 9 | 9.18 | 8.94 | 5292 |
| 1741126800 | 9 | -0.04 | -0.44 | 9.03 | 9.26 | 8.94 | 19104 |
| 1741040760 | 9.0399999 | -0.03 | -0.33 | 9.11 | 9.2905 | 9.0399999 | 10442 |
| 1740781260 | 9.07 | 0.01 | 0.11 | 9.06 | 9.3 | 9.06 | 4015 |
| 1740695340 | 9.06 | -0.16 | -1.74 | 9.15 | 9.33 | 9.06 | 29837 |
| 1740608400 | 9.22 | 0.02 | 0.25 | 9.14 | 9.33 | 9.14 | 3972 |
| 1740522480 | 9.1969999 | -0.08 | -0.89 | 9.3 | 9.33 | 9.07 | 13699 |
| 1740435600 | 9.28 | -0.22 | -2.32 | 9.5 | 9.52 | 9.26 | 25797 |
| 1740176400 | 9.5 | 0.03 | 0.32 | 9.52 | 9.5999 | 9.5 | 8450 |
| 1740090480 | 9.47 | -0.15 | -1.56 | 9.55 | 9.6199999 | 9.47 | 7131 |
| 1740003960 | 9.6199999 | -0.03 | -0.31 | 9.587 | 9.82 | 9.48 | 18817 |
| 1739917740 | 9.65 | -0.08 | -0.82 | 9.68 | 9.76 | 9.65 | 2664 |
| 1739572020 | 9.73 | 0.05 | 0.52 | 9.61 | 9.73 | 9.61 | 4043 |
| 1739485320 | 9.68 | -0.04 | -0.41 | 9.66 | 9.74 | 9.65 | 15476 |
| 1739398920 | 9.72 | 0 | 0.00 | 9.66 | 9.72 | 9.66 | 5799 |
| 1739312940 | 9.72 | -0.01 | -0.05 | 9.72 | 9.72 | 9.7 | 12647 |
| 1739226000 | 9.725 | -0 | -0.01 | 9.55 | 9.75 | 9.55 | 7700 |
| 1738967160 | 9.7259 | 0.18 | 1.84 | 9.55 | 9.88 | 9.55 | 4579 |
| 1738880400 | 9.55 | -0.14 | -1.48 | 9.56 | 9.59 | 9.46 | 18998 |
| 1738794000 | 9.693 | 0.09 | 0.97 | 9.6 | 9.81 | 9.59 | 10085 |
| 1738708080 | 9.6 | -0.15 | -1.54 | 9.71 | 9.7899999 | 9.44 | 8382 |
| 1738621740 | 9.75 | 0.25 | 2.63 | 9.51 | 9.83 | 9.31 | 9231 |
| 1738362000 | 9.5 | -0.42 | -4.19 | 9.91 | 9.95 | 9.5 | 24485 |
| 1738276080 | 9.9149999 | -0.01 | -0.05 | 9.92 | 10 | 9.67 | 10384 |
| 1738189740 | 9.92 | -0.08 | -0.80 | 9.99 | 10 | 9.91 | 4123 |
| 1738103280 | 10 | 0.13 | 1.32 | 9.95 | 10.09 | 9.95 | 13722 |
| 1738016820 | 9.8699999 | -0.63 | -6.00 | 10.49 | 10.49 | 9.86 | 22313 |
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
