Premium
Impact Fusion International Inc (PK) (IFUS)
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 | -0.012155 | -11.6875 | 0.104 | 0.1147 | 0.0883 | 1003484 | 0.10096266 | CS |
| 4 | 0.031845 | 53.075 | 0.06 | 0.1209 | 0.0599 | 1312207 | 0.08928604 | CS |
| 12 | 0.049745 | 118.159144893 | 0.0421 | 0.1209 | 0.0238 | 712654 | 0.07191739 | CS |
| 26 | 0.021645 | 30.8333333333 | 0.0702 | 0.1209 | 0.0238 | 414977 | 0.06731316 | CS |
| 52 | 0.010845 | 13.3888888889 | 0.081 | 0.1209 | 0.0238 | 328724 | 0.0727235 | CS |
| 156 | 0.07532 | 455.794251135 | 0.016525 | 0.165 | 1.0E-6 | 708879 | 0.03786569 | CS |
| 260 | 0.091045 | 11380.625 | 0.0008 | 0.165 | 1.0E-6 | 976894 | 0.02652169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.091845 | -0.000655 | -0.71 | 0.099 | 0.099 | 0.091 | 363687 |
| 1741901340 | 0.0925 | -0.0074 | -7.41 | 0.0995999 | 0.0995999 | 0.0925 | 216148 |
| 1741814940 | 0.0999 | 0.0018 | 1.83 | 0.1042 | 0.1042 | 0.0883 | 467371 |
| 1741728480 | 0.0981 | 0.0032 | 3.37 | 0.0949 | 0.1049 | 0.0883 | 1169692 |
| 1741641600 | 0.0949 | -0.01204 | -11.26 | 0.1147 | 0.1147 | 0.08894 | 1099609 |
| 1741386000 | 0.10694 | 0.00344 | 3.32 | 0.104 | 0.11 | 0.094 | 2064602 |
| 1741300140 | 0.1035 | 0.00596 | 6.11 | 0.0956 | 0.1209 | 0.0956 | 1704259 |
| 1741213440 | 0.09754 | 0.01814 | 22.85 | 0.0794 | 0.1052 | 0.0794 | 1776292 |
| 1741126800 | 0.0794 | 0.0014 | 1.79 | 0.0796999 | 0.09 | 0.07375 | 1718818 |
| 1741040760 | 0.078 | -0.0214 | -21.53 | 0.0994 | 0.0997 | 0.0679 | 2068901 |
| 1740781260 | 0.0994 | 0.0014 | 1.43 | 0.103 | 0.1087 | 0.0927 | 1074058 |
| 1740695340 | 0.098 | 0.006 | 6.52 | 0.0987 | 0.107 | 0.092 | 1504549 |
| 1740608400 | 0.092 | -0.0026 | -2.75 | 0.097 | 0.099 | 0.0855 | 1158056 |
| 1740522480 | 0.0946 | 0.0106 | 12.62 | 0.0846 | 0.0999 | 0.084 | 1954448 |
| 1740435600 | 0.084 | 0.0054 | 6.87 | 0.0786 | 0.0846 | 0.0786 | 678582 |
| 1740176400 | 0.0786 | 0.00455 | 6.14 | 0.0721 | 0.08289 | 0.07 | 1180184 |
| 1740090480 | 0.07405 | -0.00595 | -7.44 | 0.078 | 0.0799 | 0.07404 | 269211 |
| 1740003960 | 0.08 | 0.0035 | 4.58 | 0.078 | 0.0845 | 0.0754 | 1182714 |
| 1739917740 | 0.0765 | 0.0067 | 9.60 | 0.074 | 0.079 | 0.066 | 1144177 |
| 1739572020 | 0.0698 | 0.0083 | 13.50 | 0.06 | 0.0735 | 0.0599 | 2500261 |
| 1739485320 | 0.0615 | -0.0005 | -0.81 | 0.0625 | 0.0645 | 0.0541 | 944125 |
| 1739398920 | 0.062 | 0.012 | 24.00 | 0.05 | 0.064 | 0.05 | 1388291 |
| 1739312940 | 0.05 | 0.01505 | 43.06 | 0.0359 | 0.05 | 0.035235 | 1991567 |
| 1739226000 | 0.03495 | 0.00295 | 9.22 | 0.032 | 0.036 | 0.031 | 1692987 |
| 1738967160 | 0.032 | 0.00142 | 4.64 | 0.0319 | 0.032 | 0.03 | 63998 |
| 1738880400 | 0.03058 | 0.0007 | 2.34 | 0.0271 | 0.032 | 0.0271 | 8895 |
| 1738794000 | 0.02988 | -0.00342 | -10.27 | 0.032 | 0.0337999 | 0.025 | 781037 |
| 1738708080 | 0.0333 | 0.0023 | 7.42 | 0.0333 | 0.0333 | 0.03 | 365707 |
| 1738621740 | 0.031 | -0.00045 | -1.43 | 0.03 | 0.03214 | 0.03 | 301648 |
| 1738362000 | 0.03145 | 0.00035 | 1.13 | 0.03185 | 0.033 | 0.03 | 347102 |
| 1738276080 | 0.0311 | 0.0005 | 1.63 | 0.0306 | 0.0334 | 0.0303 | 41235 |
| 1738189740 | 0.0306 | 0.00067 | 2.24 | 0.03 | 0.031 | 0.02987 | 178266 |
| 1738103280 | 0.02993 | -0.00147 | -4.68 | 0.0314 | 0.0314 | 0.02785 | 345287 |
| 1738016820 | 0.0314 | -0.0006 | -1.88 | 0.0344 | 0.0344 | 0.0238 | 258156 |
| 1737757440 | 0.032 | -0.001 | -3.03 | 0.0337999 | 0.0345 | 0.0301 | 428097 |
| 1737671220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.031 | 117714 |
| 1737584640 | 0.033 | 0.00038 | 1.16 | 0.0301 | 0.033 | 0.03 | 428717 |
| 1737498540 | 0.03262 | 0.00017 | 0.52 | 0.0345 | 0.0345 | 0.0242 | 174747 |
| 1737152880 | 0.03245 | -0.00205 | -5.94 | 0.0311 | 0.0359 | 0.0302 | 530173 |
| 1737066420 | 0.0345 | 5.0E-5 | 0.15 | 0.03345 | 0.0357 | 0.0309 | 254475 |
| 1736979720 | 0.03445 | -0.00195 | -5.36 | 0.03635 | 0.0377 | 0.032 | 541964 |
| 1736893380 | 0.0364 | 0 | 0.00 | 0.0354999 | 0.03711 | 0.0354999 | 47560 |
| 1736806800 | 0.0364 | 0.0004 | 1.11 | 0.03485 | 0.0378 | 0.0333 | 87770 |
| 1736547720 | 0.036 | -0.0079 | -18.00 | 0.0439 | 0.0439 | 0.033 | 1193591 |
| 1736375340 | 0.0439 | -0.0004 | -0.90 | 0.04434 | 0.04434 | 0.04 | 185279 |
| 1736288940 | 0.0443 | -0.0034 | -7.13 | 0.04502 | 0.04502 | 0.0443 | 5950 |
| 1736202360 | 0.0477 | 0.0031801 | 7.14 | 0.0477 | 0.0477 | 0.04065 | 8521 |
| 1735942980 | 0.0445199 | 0.0021199 | 5.00 | 0.0424 | 0.049 | 0.0376 | 427958 |
| 1735856700 | 0.0424 | -0.00125 | -2.86 | 0.0424 | 0.0424 | 0.0404 | 19534 |
| 1735683960 | 0.04365 | -0.00135 | -3.00 | 0.0497 | 0.0497 | 0.0404 | 272476 |
| 1735597740 | 0.045 | 0.001365 | 3.13 | 0.041 | 0.0497 | 0.041 | 239936 |
| 1735338000 | 0.043635 | 0.001635 | 3.89 | 0.0415 | 0.045 | 0.0411 | 91451 |
| 1735252020 | 0.042 | -0.0009 | -2.10 | 0.0429 | 0.0434999 | 0.041 | 159721 |
| 1735078200 | 0.0429 | 5.0E-5 | 0.12 | 0.0429 | 0.0429 | 0.041 | 30300 |
| 1734992400 | 0.04285 | -5.0E-5 | -0.12 | 0.0421 | 0.0429 | 0.0403 | 285885 |
| 1734733200 | 0.0429 | 0.00045 | 1.06 | 0.0421 | 0.0429 | 0.0421 | 23905 |
| 1734646800 | 0.04245 | -5.0E-5 | -0.12 | 0.0425 | 0.0429999 | 0.042 | 77530 |
| 1734560940 | 0.0425 | -0.00045 | -1.05 | 0.0429999 | 0.0429999 | 0.042 | 19806 |
| 1734474360 | 0.04295 | -0.00095 | -2.16 | 0.041 | 0.044 | 0.0375 | 220243 |
| 1734388140 | 0.0439 | 0.0023 | 5.53 | 0.041 | 0.0439 | 0.041 | 41507 |
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
