Premium
RF Capital Group Inc (PK) (GMPXF)
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 | 0.0811 | 1.54803489282 | 5.2389 | 5.53 | 5.202 | 2302 | 5.28986968 | CS |
| 4 | 0.0668 | 1.27160587832 | 5.2532 | 5.53 | 4.8765 | 2908 | 5.23702223 | CS |
| 12 | -0.0057 | -0.107028184088 | 5.3257 | 5.75 | 4.8765 | 2871 | 5.3652009 | CS |
| 26 | -0.34 | -6.00706713781 | 5.66 | 5.8 | 4.8765 | 3034 | 5.39882558 | CS |
| 52 | -0.17 | -3.09653916211 | 5.49 | 6.3 | 4.69 | 2438 | 5.54197493 | CS |
| 156 | 3.98 | 297.014925373 | 1.34 | 12.52 | 1.22 | 2042 | 5.02094224 | CS |
| 260 | 3.85 | 261.904761905 | 1.47 | 12.52 | 0.846 | 2111 | 3.18497465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733782800 | 5.32 | 0.03 | 0.57 | 5.53 | 5.53 | 5.205 | 1810 |
| 1733523600 | 5.29 | -0.04 | -0.75 | 5.282 | 5.29 | 5.2525 | 3400 |
| 1733437500 | 5.33 | 0.03 | 0.57 | 5.24 | 5.33 | 5.24 | 400 |
| 1733350980 | 5.3 | 0.05 | 1.04 | 5.202 | 5.3 | 5.202 | 3500 |
| 1733264700 | 5.2455 | 0.08 | 1.46 | 5.2389 | 5.246 | 5.236 | 2400 |
| 1733178180 | 5.17 | 0 | 0.00 | 5.16 | 5.21 | 5.1416 | 3900 |
| 1732919340 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1732746540 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1732660140 | 5.17 | 0.03 | 0.59 | 5.17 | 5.17 | 5.17 | 100 |
| 1732573500 | 5.1399 | 0 | 0.00 | 5.1399 | 5.1399 | 5.1399 | 0 |
| 1732314300 | 5.1399 | 0 | 0.00 | 5.1399 | 5.1399 | 5.1399 | 0 |
| 1732227900 | 5.1399 | 0.01 | 0.19 | 5.1399 | 5.1399 | 5.1224999 | 3300 |
| 1732141200 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1732054800 | 5.13 | 0.04 | 0.79 | 5.1 | 5.13 | 5.1 | 2500 |
| 1731968640 | 5.09 | -0.15 | -2.86 | 5.09 | 5.09 | 5.09 | 1000 |
| 1731709260 | 5.24 | 0.03 | 0.58 | 5.24 | 5.24 | 5.24 | 1300 |
| 1731622800 | 5.21 | -0.19 | -3.52 | 4.88 | 5.21 | 4.8765 | 12600 |
| 1731536760 | 5.4 | 0 | 0.04 | 5.39 | 5.4 | 5.355 | 3676 |
| 1731450480 | 5.3977 | -0.35 | -6.13 | 5.2532 | 5.41 | 5.2532 | 824 |
| 1731364080 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731104880 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731018480 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730932080 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730845680 | 5.75 | 0.06 | 1.05 | 5.75 | 5.75 | 5.75 | 300 |
| 1730759160 | 5.69 | 0.07 | 1.25 | 5.69 | 5.69 | 5.69 | 180 |
| 1730496420 | 5.62 | 0.24 | 4.46 | 5.5028 | 5.625 | 5.5 | 9320 |
| 1730410080 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1730323680 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1730237280 | 5.38 | 0.21 | 4.06 | 5.38 | 5.38 | 5.38 | 100 |
| 1730150880 | 5.17 | -0.11 | -2.08 | 5.17 | 5.17 | 5.17 | 300 |
| 1729891560 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1729805160 | 5.28 | -0.08 | -1.49 | 5.0599999 | 5.28 | 4.99 | 4115 |
| 1729718940 | 5.36 | -0.03 | -0.56 | 5.37 | 5.4199 | 5.36 | 4400 |
| 1729632300 | 5.39 | -0.05 | -0.92 | 5.39 | 5.39 | 5.39 | 202 |
| 1729545600 | 5.44 | -0.24 | -4.19 | 5.44 | 5.44 | 5.44 | 400 |
| 1729286400 | 5.678 | 0.3 | 5.54 | 5.6189 | 5.678 | 5.6189 | 8800 |
| 1729200000 | 5.38 | -0.03 | -0.55 | 5.38 | 5.39 | 5.36 | 6409 |
| 1729113960 | 5.41 | 0.05 | 0.93 | 5.41 | 5.41 | 5.41 | 2500 |
| 1729027500 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1728941100 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1728681900 | 5.36 | -0.1 | -1.83 | 5.37 | 5.37 | 5.36 | 200 |
| 1728595200 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1728508800 | 5.46 | 0.03 | 0.55 | 5.46 | 5.46 | 5.46 | 100 |
| 1728422940 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1728336540 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1728077340 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1727990940 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1727904540 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1727818140 | 5.43 | 0.1 | 1.96 | 5.43 | 5.43 | 5.43 | 4000 |
| 1727731800 | 5.3257 | 0 | 0.00 | 5.3257 | 5.3257 | 5.3257 | 0 |
| 1727472600 | 5.3257 | 0 | 0.00 | 5.3257 | 5.3257 | 5.3257 | 0 |
| 1727386200 | 5.3257 | -0.07 | -1.38 | 5.3257 | 5.3257 | 5.3257 | 4100 |
| 1727299560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1727213160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1727126760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726867560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726781160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726694760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726608360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726521960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726262760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726176360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726089960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726003560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 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
