Premium
Industrias Penoles SA CV (PK) (IPOAF)
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 | -0.214 | -0.467759562842 | 45.75 | 47.31 | 42.62 | 803 | 44.79279067 | CS |
| 4 | -10.714 | -19.0471111111 | 56.25 | 56.25 | 42.62 | 799 | 47.9022767 | CS |
| 12 | -2.674 | -5.54656710226 | 48.21 | 62.93 | 42.62 | 550 | 52.35108973 | CS |
| 26 | -9.2754 | -16.9223920571 | 54.8114 | 71 | 40.55 | 2056 | 57.0240319 | CS |
| 52 | 19.936 | 77.875 | 25.6 | 71 | 25 | 1858 | 49.71433158 | CS |
| 156 | 31.636 | 227.597122302 | 13.9 | 71 | 10.8 | 6123 | 18.25959858 | CS |
| 260 | 31.316 | 220.225035162 | 14.22 | 71 | 7.38 | 5962 | 15.89468088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782768480 | 45.536 | 0 | 0.00 | 45.536 | 45.536 | 45.536 | 0 |
| 1782509280 | 45.536 | 1.47 | 3.35 | 47.31 | 47.31 | 45.536 | 560 |
| 1782422460 | 44.06165 | 1.44 | 3.38 | 44.06165 | 44.06165 | 44.06165 | 195 |
| 1782336000 | 42.62 | -2.38 | -5.29 | 42.62 | 42.62 | 42.62 | 509 |
| 1782250140 | 45 | -0.75 | -1.64 | 46.81 | 46.81 | 45 | 2400 |
| 1782163500 | 45.75 | -4.22 | -8.44 | 45.75 | 45.75 | 45.75 | 350 |
| 1781818140 | 49.965 | 0 | 0.00 | 49.965 | 49.965 | 49.965 | 0 |
| 1781731740 | 49.965 | 2.89 | 6.13 | 49.965 | 49.965 | 49.965 | 205 |
| 1781645340 | 47.08 | -2.82 | -5.65 | 47.08 | 47.08 | 47.08 | 101 |
| 1781558940 | 49.9 | 0.3 | 0.60 | 49.9 | 49.9 | 49.9 | 282 |
| 1781299740 | 49.6 | -0.4 | -0.80 | 49.6 | 49.6 | 49.6 | 1275 |
| 1781213340 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1781126940 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1781040540 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1780954140 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1780694940 | 50 | -3.19 | -6.00 | 49.38 | 50 | 49.38 | 3332 |
| 1780608540 | 53.19 | -1.53 | -2.80 | 53.19 | 53.19 | 53.19 | 100 |
| 1780522140 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1780435740 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1780349340 | 54.72 | -0.81 | -1.46 | 56.25 | 56.25 | 54.72 | 278 |
| 1780090080 | 55.53 | -3.45 | -5.85 | 55.61 | 55.61 | 55.53 | 286 |
| 1780003320 | 58.98 | 2.28 | 4.02 | 58.98 | 58.98 | 58.98 | 176 |
| 1779917340 | 56.7 | 2.9 | 5.38 | 56.7 | 56.7 | 56.7 | 130 |
| 1779830940 | 53.805 | -0.39 | -0.72 | 51.06 | 53.805 | 51.06 | 764 |
| 1779484920 | 54.195 | -1.58 | -2.84 | 51.9 | 54.195 | 51.9 | 698 |
| 1779398880 | 55.77725 | 1.75 | 3.23 | 54 | 55.77725 | 54 | 317 |
| 1779312300 | 54.03 | 2.1 | 4.04 | 54.03 | 54.03 | 54.03 | 557 |
| 1779225660 | 51.9306 | 0.03 | 0.06 | 51.0945 | 52.56 | 50.06 | 947 |
| 1779139740 | 51.9 | -0.26 | -0.50 | 53.19 | 53.19 | 51.9 | 715 |
| 1778880000 | 52.16 | -6.74 | -11.44 | 57.68 | 57.68 | 52.16 | 906 |
| 1778793900 | 58.9 | -3.09 | -4.98 | 58.9 | 58.9 | 58.9 | 243 |
| 1778707380 | 61.99 | -0.1 | -0.16 | 61.99 | 61.99 | 61.99 | 120 |
| 1778621340 | 62.09 | 0 | 0.00 | 62.09 | 62.09 | 62.09 | 0 |
| 1778534940 | 62.09 | 2.34 | 3.92 | 59 | 62.93 | 59 | 2104 |
| 1778275200 | 59.75 | 8.61 | 16.84 | 61.5 | 61.5 | 59.75 | 584 |
| 1778188800 | 51.14 | 0 | 0.00 | 51.14 | 51.14 | 51.14 | 0 |
| 1778102400 | 51.14 | 0 | 0.00 | 51.14 | 51.14 | 51.14 | 0 |
| 1778016000 | 51.14 | 0.54 | 1.07 | 51.14 | 51.14 | 51.14 | 126 |
| 1777930200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1777671000 | 50.6 | -1 | -1.94 | 50.6 | 50.6 | 50.6 | 450 |
| 1777584540 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 0 |
| 1777498140 | 51.6 | -3.5 | -6.35 | 51.6 | 51.6 | 51.6 | 115 |
| 1777411800 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 0 |
| 1777325400 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 0 |
| 1777066080 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 0 |
| 1776979680 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 0 |
| 1776893280 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 110 |
| 1776806940 | 55.1 | -0.72 | -1.29 | 55.1 | 55.1 | 55.1 | 321 |
| 1776720540 | 55.82 | -2.18 | -3.76 | 55.32 | 55.82 | 55.32 | 493 |
| 1776460800 | 58 | 2.65 | 4.79 | 58 | 58 | 58 | 600 |
| 1776374940 | 55.35 | 0.05 | 0.09 | 55.35 | 55.35 | 55.35 | 155 |
| 1776288360 | 55.3 | -1.54 | -2.72 | 55.3 | 55.3 | 55.3 | 135 |
| 1776202140 | 56.8449 | 2.64 | 4.88 | 56.8449 | 56.8449 | 56.8449 | 156 |
| 1776115740 | 54.2 | 0.95 | 1.78 | 52.9 | 54.2 | 52.9 | 1477 |
| 1775856000 | 53.25 | -2.95 | -5.25 | 53.25 | 53.25 | 53.25 | 266 |
| 1775770140 | 56.2 | 4.94 | 9.64 | 55 | 56.2 | 55 | 549 |
| 1775683500 | 51.26 | 3.42 | 7.15 | 53.75 | 53.75 | 51.26 | 557 |
| 1775596800 | 47.84 | -0.37 | -0.77 | 48 | 48 | 47.84 | 434 |
| 1775510940 | 48.21 | 2.2 | 4.78 | 48.21 | 48.21 | 48.21 | 100 |
| 1775164800 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1775078400 | 46.01 | 2.32 | 5.31 | 43.76 | 46.01 | 43.76 | 204 |
| 1774992540 | 43.69 | 2.07 | 4.97 | 43.69 | 43.69 | 43.69 | 345 |
| 1774857600 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 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
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.
