Premium
Industrias Penoles SA CV (PK) (IPOAF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0584 | -0.434899168926 | 13.4284 | 13.4284 | 13.37 | 100 | 13.4284 | CS |
| 4 | 0.02 | 0.149812734082 | 13.35 | 13.4284 | 13.35 | 233 | 13.3612 | CS |
| 12 | -1.78 | -11.7491749175 | 15.15 | 17 | 12.5 | 2382 | 14.98335866 | CS |
| 26 | -0.18 | -1.32841328413 | 13.55 | 17 | 11.43 | 37578 | 12.4887664 | CS |
| 52 | -0.33 | -2.40875912409 | 13.7 | 20.3 | 11.43 | 17788 | 12.6366514 | CS |
| 156 | 2.37 | 21.5454545455 | 11 | 20.3 | 7.38 | 7309 | 12.60060847 | CS |
| 260 | 2.77 | 26.1320754717 | 10.6 | 20.3 | 5.17 | 9344 | 13.69115451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 13.37 | -0.06 | -0.43 | 13.37 | 13.37 | 13.37 | 500 |
| 1738189620 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
| 1738103220 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
| 1738016820 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
| 1737757620 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
| 1737671220 | 13.4284 | 0.08 | 0.59 | 13.4284 | 13.4284 | 13.4284 | 100 |
| 1737584520 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1737498120 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1737152520 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1737066120 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736979720 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736893320 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736806920 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736547720 | 13.35 | 0 | 0.00 | 13.4 | 13.4 | 13.35 | 400 |
| 1736375100 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736288700 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736202300 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1735943100 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1735856700 | 13.35 | 0.85 | 6.80 | 13.35 | 13.35 | 13.35 | 200 |
| 1735683960 | 12.5 | -1.35 | -9.75 | 12.5 | 12.5 | 12.5 | 100 |
| 1735597200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1735338000 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1735251600 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1735078800 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1734992400 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1734733200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1734646800 | 13.85 | -1.95 | -12.34 | 13.85 | 13.85 | 13.85 | 201 |
| 1734560940 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1734474540 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1734388140 | 15.8 | -1.2 | -7.06 | 15.8 | 15.8 | 15.8 | 104 |
| 1734128700 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734042300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1733955900 | 17 | 0.55 | 3.34 | 17 | 17 | 17 | 100 |
| 1733869200 | 16.45 | -0.19 | -1.14 | 16.1474 | 16.5 | 16.1474 | 2450 |
| 1733782800 | 16.64 | 1.64 | 10.93 | 15.55 | 16.64 | 15.55 | 650 |
| 1733523600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 495 |
| 1733437500 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733351100 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733264700 | 15 | 1.85 | 14.07 | 15 | 15 | 15 | 300 |
| 1733178180 | 13.15 | 0.05 | 0.38 | 13.15 | 13.15 | 13.15 | 2352 |
| 1732919340 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732746540 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732660140 | 13.1 | -1.9 | -12.67 | 13.1 | 13.1 | 13.1 | 100 |
| 1732573560 | 15 | 0.78 | 5.45 | 15 | 15 | 15 | 100 |
| 1732314000 | 14.225 | -0.78 | -5.17 | 14.225 | 14.225 | 14.225 | 142 |
| 1732228140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732141740 | 15 | 0 | 0.00 | 15 | 15 | 15 | 300 |
| 1732054860 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731968460 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731709260 | 15 | 2 | 15.38 | 15 | 15 | 15 | 100 |
| 1731622800 | 13 | -1.4 | -9.72 | 13 | 13 | 13 | 1050 |
| 1731536400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1731450000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1731363600 | 14.4 | -0.75 | -4.95 | 14.4 | 14.4 | 14.4 | 4100 |
| 1731104940 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1731018540 | 15.15 | 1.28 | 9.23 | 15.15 | 15.15 | 15.15 | 34300 |
| 1730931600 | 13.87 | -2.03 | -12.77 | 13.87 | 13.87 | 13.87 | 200 |
| 1730817000 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1730730600 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1730471400 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1730385000 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 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
