Premium
Link Reservations Inc (PK) (LRSV)
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 | -0.000295 | -32.9608938547 | 0.000895 | 0.001 | 0.0006 | 35301 | 0.00071753 | CS |
| 4 | -0.00059 | -49.5798319328 | 0.00119 | 0.00119 | 0.0006 | 89123 | 0.00086031 | CS |
| 12 | -0.001 | -62.5 | 0.0016 | 0.0026 | 0.0006 | 181316 | 0.00159973 | CS |
| 26 | -0.001 | -62.5 | 0.0016 | 0.0037 | 0.0006 | 199662 | 0.00231068 | CS |
| 52 | -0.0008 | -57.1428571429 | 0.0014 | 0.0037 | 0.0006 | 166274 | 0.00200017 | CS |
| 156 | -0.0036 | -85.7142857143 | 0.0042 | 0.0137 | 0.0002 | 623409 | 0.0057189 | CS |
| 260 | -0.0047 | -88.679245283 | 0.0053 | 0.0928 | 0.0002 | 604027 | 0.01368299 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733782800 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 20013 |
| 1733523600 | 0.0007 | -0.0003 | -30.00 | 0.0007 | 0.0007 | 0.0007 | 1026 |
| 1733437500 | 0.001 | 0.0003 | 42.86 | 0.001 | 0.001 | 0.001 | 5000 |
| 1733350980 | 0.0007 | -0.000195 | -21.79 | 0.0007 | 0.0007 | 0.0007 | 130177 |
| 1733264700 | 0.000895 | 4.5E-5 | 5.29 | 0.000895 | 0.000895 | 0.000895 | 5000 |
| 1733178540 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1732919340 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1732746540 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1732660140 | 0.00085 | 0.00015 | 21.43 | 0.00085 | 0.00085 | 0.00085 | 5704 |
| 1732573500 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1732314300 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1732227900 | 0.0007 | -0.00025 | -26.32 | 0.0007 | 0.0007 | 0.0007 | 30623 |
| 1732141740 | 0.00095 | 0.00025 | 35.71 | 0.0007 | 0.00095 | 0.0007 | 24000 |
| 1732055040 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1731968640 | 0.0007 | -0.0001 | -12.50 | 0.00109 | 0.00109 | 0.0007 | 25000 |
| 1731709560 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1731623160 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1731536760 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 151318 |
| 1731450480 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0009 | 480505 |
| 1731363600 | 0.001 | -0.0003 | -23.08 | 0.00119 | 0.00119 | 0.001 | 122000 |
| 1731104400 | 0.0013 | -0.0005 | -27.78 | 0.001475 | 0.00155 | 0.0013 | 427820 |
| 1731018360 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1730931960 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1730845560 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1730759160 | 0.0018 | -0.0006 | -25.00 | 0.0014 | 0.002 | 0.0011999 | 3555937 |
| 1730496300 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1730409900 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1730323500 | 0.0023999 | 0.0008249 | 52.37 | 0.0014 | 0.0023999 | 0.0014 | 6083 |
| 1730237100 | 0.001575 | 0 | 0.00 | 0.001575 | 0.001575 | 0.001575 | 0 |
| 1730150700 | 0.001575 | 0 | 0.00 | 0.001575 | 0.001575 | 0.001575 | 0 |
| 1729891500 | 0.001575 | -0.000825 | -34.38 | 0.0023999 | 0.0023999 | 0.001575 | 40000 |
| 1729805160 | 0.0023999 | 0.0007499 | 45.45 | 0.0015 | 0.0023999 | 0.0015 | 62083 |
| 1729718400 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
| 1729632000 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
| 1729545600 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
| 1729286400 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
| 1729200000 | 0.00165 | -0.0001 | -5.71 | 0.00165 | 0.00165 | 0.00165 | 120 |
| 1729113960 | 0.00175 | -0.00065 | -27.08 | 0.00175 | 0.00175 | 0.00175 | 113 |
| 1729027680 | 0.0023999 | 0.0010999 | 84.61 | 0.0013 | 0.0023999 | 0.0013 | 2283 |
| 1728941220 | 0.0013 | -0.0011 | -45.84 | 0.0013 | 0.0013 | 0.0013 | 1000 |
| 1728681900 | 0.0023999 | 0.0007499 | 45.45 | 0.0023999 | 0.0023999 | 0.0023999 | 2083 |
| 1728595380 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
| 1728508980 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
| 1728422580 | 0.00165 | 0.00035 | 26.92 | 0.00165 | 0.00165 | 0.00165 | 1600 |
| 1728336360 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1728077160 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1727990760 | 0.0013 | -0.00088 | -40.37 | 0.0013 | 0.0013 | 0.0013 | 2001 |
| 1727904540 | 0.00218 | 0 | 0.00 | 0.00218 | 0.00218 | 0.00218 | 0 |
| 1727818140 | 0.00218 | -0.00022 | -9.17 | 0.0014 | 0.00218 | 0.0014 | 12083 |
| 1727731200 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1727472000 | 0.0023999 | 0.0002999 | 14.28 | 0.0016 | 0.0023999 | 0.0015299 | 65509 |
| 1727386200 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 0 |
| 1727299200 | 0.0021 | 0.0002 | 10.53 | 0.0021 | 0.0021 | 0.0021 | 4000 |
| 1727212800 | 0.0019 | 0.0003 | 18.75 | 0.0025 | 0.0026 | 0.0019 | 77420 |
| 1727126640 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1726867440 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1726781040 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1726694640 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1726608240 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 200 |
| 1726521720 | 0.0016 | -0.0005 | -23.81 | 0.0016 | 0.0016 | 0.0014 | 198800 |
| 1726262940 | 0.0021 | 0 | 0.00 | 0.00209 | 0.0021 | 0.0016 | 27085 |
| 1726176360 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 0 |
| 1726089960 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 0 |
| 1726003560 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 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
