Premium
ITEX Corporation (PK) (ITEX)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 4.88888888889 | 4.5 | 4.74 | 4.5 | 950 | 4.54631579 | CS |
| 4 | 0.67 | 16.5432098765 | 4.05 | 4.74 | 4.05 | 1613 | 4.37918346 | CS |
| 12 | 0.1786 | 3.93270797551 | 4.5414 | 5.51 | 4.05 | 1425 | 4.61369601 | CS |
| 26 | -0.1166 | -2.41078443535 | 4.8366 | 5.51 | 4 | 1543 | 4.50473784 | CS |
| 52 | 0.07 | 1.50537634409 | 4.65 | 5.51 | 3.6128 | 1395 | 4.56113763 | CS |
| 156 | -8795.28 | -99.9463636364 | 8800 | 8940 | 3.6128 | 1860 | 3117.04689289 | CS |
| 260 | -7895.28 | -99.9402531646 | 7900 | 9960 | 3.6128 | 1934 | 6007.02582282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 4.72 | 0.22 | 4.89 | 4.74 | 4.74 | 4.72 | 400 |
| 1738707600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738621200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738362000 | 4.5 | 0.08 | 1.83 | 4.5 | 4.5 | 4.5 | 1500 |
| 1738276140 | 4.4189999 | 0 | 0.00 | 4.4189999 | 4.4189999 | 4.4189999 | 0 |
| 1738189740 | 4.4189999 | -0.08 | -1.80 | 4.5 | 4.5 | 4.4189999 | 4900 |
| 1738103280 | 4.5 | 0.35 | 8.43 | 4.5 | 4.5 | 4.5 | 475 |
| 1738016940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1737757740 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1737671340 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1737584940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1737498540 | 4.15 | 0.1 | 2.47 | 4.15 | 4.15 | 4.15 | 2200 |
| 1737152820 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1737066420 | 4.05 | -0.45 | -10.00 | 4.05 | 4.05 | 4.05 | 200 |
| 1736979960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736893560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736807160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736547960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736375160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736288760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736202360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735943160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735856760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735683960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735597560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735338360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735251960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735079160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734992760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734733560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734647160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734560760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734474360 | 4.5 | 0 | 0.00 | 4.65 | 4.65 | 4.5 | 3800 |
| 1734387600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734128400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734042000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733955600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733869200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733782800 | 4.5 | -0.5 | -10.00 | 4.5 | 4.5 | 4.5 | 1103 |
| 1733523900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733437500 | 5 | -0.49 | -8.93 | 5 | 5 | 5 | 100 |
| 1733351340 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1733264940 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1733178540 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1732919340 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1732746540 | 5.49 | 0 | 0.00 | 5.49 | 5.51 | 5.49 | 2300 |
| 1732660140 | 5.49 | 0.01 | 0.18 | 5.49 | 5.49 | 5.49 | 100 |
| 1732573200 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1732314000 | 5.48 | 0.22 | 4.08 | 5.48 | 5.48 | 5.48 | 200 |
| 1732228140 | 5.265 | 0 | 0.00 | 5.265 | 5.265 | 5.265 | 0 |
| 1732141740 | 5.265 | 0.07 | 1.45 | 5.19 | 5.265 | 5.19 | 618 |
| 1732054860 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1731968460 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1731709260 | 5.19 | 0.69 | 15.33 | 5.19 | 5.19 | 5.19 | 730 |
| 1731622800 | 4.5 | -1 | -18.18 | 4.5414 | 4.5828 | 4.5 | 2743 |
| 1731536880 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731450480 | 5.5 | 1.2 | 27.91 | 4.3 | 5.5 | 4.3 | 672 |
| 1731363600 | 4.3 | 0.12 | 2.77 | 4.3 | 4.3 | 4.3 | 1845 |
| 1731076200 | 4.184 | 0 | 0.00 | 4.184 | 4.184 | 4.184 | 0 |
| 1730989800 | 4.184 | 0 | 0.00 | 4.184 | 4.184 | 4.184 | 0 |
| 1730903400 | 4.184 | 0 | 0.00 | 4.184 | 4.184 | 4.184 | 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
