Premium
Promino Nutritional Sciences Inc (PK) (MUSLF)
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 | 0.00796 | 28.4285714286 | 0.028 | 0.0467 | 0.028 | 6885 | 0.03122907 | CS |
| 4 | -0.00304 | -7.79487179487 | 0.039 | 0.0472 | 0.021 | 21296 | 0.03348473 | CS |
| 12 | 0.01236 | 52.3728813559 | 0.0236 | 0.0539 | 0.021 | 35265 | 0.03722577 | CS |
| 26 | -0.04904 | -57.6941176471 | 0.085 | 0.11 | 0.01141 | 25667 | 0.04304696 | CS |
| 52 | -0.18484 | -83.7137681159 | 0.2208 | 0.2589 | 0.01141 | 47580 | 0.13180045 | CS |
| 156 | -32.51404 | -99.8895238095 | 32.55 | 32.55 | 0.01141 | 46498 | 0.13180045 | CS |
| 260 | -32.51404 | -99.8895238095 | 32.55 | 32.55 | 0.01141 | 45264 | 0.13180045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152820 | 0.03596 | 0 | 0.00 | 0.03596 | 0.03596 | 0.03596 | 0 |
| 1737066420 | 0.03596 | 0.00396 | 12.38 | 0.03596 | 0.03596 | 0.03596 | 533 |
| 1736979720 | 0.032 | 0.00125 | 4.07 | 0.032 | 0.032 | 0.032 | 191 |
| 1736893380 | 0.03075 | -0.00305 | -9.02 | 0.0320999 | 0.035 | 0.03075 | 31544 |
| 1736806800 | 0.0337999 | -0.0057 | -14.43 | 0.04 | 0.04 | 0.0337999 | 944 |
| 1736547720 | 0.0395 | -0.0077 | -16.31 | 0.028 | 0.0467 | 0.028 | 1211 |
| 1736375340 | 0.0472 | 0.0112 | 31.11 | 0.0438 | 0.0472 | 0.0438 | 1237 |
| 1736288940 | 0.036 | -0.0027 | -6.98 | 0.036 | 0.036 | 0.036 | 333 |
| 1736202360 | 0.0387 | -0.0033 | -7.86 | 0.032 | 0.042 | 0.032 | 19832 |
| 1735942980 | 0.042 | 0.0019001 | 4.74 | 0.031 | 0.04336 | 0.031 | 33232 |
| 1735856700 | 0.0400999 | 0.0091999 | 29.77 | 0.0337999 | 0.0400999 | 0.0337999 | 1602 |
| 1735683960 | 0.0309 | -0.0087 | -21.97 | 0.03385 | 0.03905 | 0.028 | 126642 |
| 1735597740 | 0.0396 | 0.01035 | 35.38 | 0.021 | 0.0396 | 0.021 | 37715 |
| 1735338000 | 0.02925 | -0.00075 | -2.50 | 0.02532 | 0.035 | 0.02532 | 13510 |
| 1735252020 | 0.03 | -0.00405 | -11.89 | 0.025 | 0.0386 | 0.025 | 34543 |
| 1735078200 | 0.0340499 | 0.0017299 | 5.35 | 0.0468 | 0.0468 | 0.0340499 | 1620 |
| 1734992400 | 0.03232 | -0.00068 | -2.06 | 0.03 | 0.03232 | 0.027 | 52944 |
| 1734733200 | 0.033 | 0.003 | 10.00 | 0.039 | 0.039 | 0.033 | 4394 |
| 1734646800 | 0.03 | -0.003 | -9.09 | 0.0334 | 0.03595 | 0.03 | 31776 |
| 1734560940 | 0.033 | -0.01092 | -24.86 | 0.035 | 0.036 | 0.03185 | 110583 |
| 1734474360 | 0.04392 | -0.00548 | -11.09 | 0.0434999 | 0.0452 | 0.0396 | 11217 |
| 1734388140 | 0.0494 | 0.0136 | 37.99 | 0.036 | 0.0494 | 0.036 | 68626 |
| 1734128940 | 0.0358 | -0.0016 | -4.28 | 0.036 | 0.038 | 0.0357 | 152219 |
| 1734042480 | 0.0374 | 0.0014 | 3.89 | 0.036 | 0.0395 | 0.036 | 38052 |
| 1733955900 | 0.036 | -0.004 | -10.00 | 0.0379 | 0.0395 | 0.036 | 27928 |
| 1733869200 | 0.04 | -0.0045 | -10.11 | 0.0450399 | 0.0450399 | 0.04 | 10165 |
| 1733782800 | 0.0445 | -0.0045 | -9.18 | 0.04 | 0.0446 | 0.04 | 13904 |
| 1733523600 | 0.049 | 0.011 | 28.95 | 0.0348 | 0.0495 | 0.0348 | 7602 |
| 1733437500 | 0.038 | -0.003 | -7.32 | 0.053 | 0.053 | 0.038 | 27221 |
| 1733350980 | 0.041 | 0 | 0.00 | 0.041 | 0.0469 | 0.041 | 126778 |
| 1733264700 | 0.041 | -0.0032 | -7.24 | 0.04125 | 0.04125 | 0.041 | 28388 |
| 1733178180 | 0.0442 | -0.0017 | -3.70 | 0.041 | 0.0442 | 0.041 | 24176 |
| 1732918200 | 0.0459 | -0.0041 | -8.20 | 0.0539 | 0.0539 | 0.0459 | 6555 |
| 1732746540 | 0.05 | 0.0025 | 5.26 | 0.05 | 0.05 | 0.05 | 50002 |
| 1732659960 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1732573560 | 0.0475 | 0.0015 | 3.26 | 0.0403 | 0.0475 | 0.04 | 105257 |
| 1732314000 | 0.046 | 0.0135 | 41.54 | 0.04 | 0.046 | 0.04 | 19210 |
| 1732227900 | 0.0325 | -0.002 | -5.80 | 0.03688 | 0.0376 | 0.0325 | 70355 |
| 1732141740 | 0.0345 | -0.00425 | -10.97 | 0.03902 | 0.03902 | 0.0345 | 138358 |
| 1732054800 | 0.03875 | -0.00085 | -2.15 | 0.0397 | 0.0397 | 0.03625 | 17943 |
| 1731968640 | 0.0396 | 0.0083 | 26.52 | 0.0396 | 0.0396 | 0.0396 | 551 |
| 1731709260 | 0.0313 | 0.0017 | 5.74 | 0.035 | 0.035 | 0.0313 | 134781 |
| 1731622800 | 0.0296 | 0.0003 | 1.02 | 0.0236 | 0.0296 | 0.0236 | 909 |
| 1731536760 | 0.0293 | -0.0011 | -3.62 | 0.03225 | 0.03225 | 0.0293 | 11823 |
| 1731450480 | 0.0304 | -0.00325 | -9.66 | 0.027 | 0.0304 | 0.027 | 7237 |
| 1731363600 | 0.03365 | -0.00135 | -3.86 | 0.023 | 0.03365 | 0.023 | 10463 |
| 1731104400 | 0.035 | -0.0006 | -1.69 | 0.0363 | 0.0363 | 0.0345 | 8110 |
| 1731018540 | 0.0356 | -0.0044 | -11.00 | 0.0378 | 0.0378 | 0.0356 | 10444 |
| 1730931600 | 0.04 | -0.0023 | -5.44 | 0.04 | 0.04364 | 0.0378 | 8155 |
| 1730845680 | 0.0423 | 0.002 | 4.96 | 0.0423 | 0.0423 | 0.0423 | 2489 |
| 1730759160 | 0.0403 | -0.0021 | -4.95 | 0.044 | 0.044 | 0.0356 | 38699 |
| 1730496420 | 0.0424 | -0.0029 | -6.40 | 0.0424 | 0.0424 | 0.0424 | 32660 |
| 1730409780 | 0.0453 | 0.01465 | 47.80 | 0.0351 | 0.0476 | 0.033 | 60826 |
| 1730323680 | 0.03065 | 0 | 0.00 | 0.03065 | 0.03065 | 0.03065 | 0 |
| 1730237280 | 0.03065 | -0.0032 | -9.45 | 0.031 | 0.0346 | 0.0238 | 40344 |
| 1730150880 | 0.03385 | 0.00855 | 33.79 | 0.0225 | 0.03385 | 0.0225 | 76500 |
| 1729891500 | 0.0253 | 0.00245 | 10.72 | 0.0236 | 0.0254 | 0.02285 | 11999 |
| 1729805160 | 0.02285 | -0.00625 | -21.48 | 0.0236 | 0.026 | 0.02285 | 5543 |
| 1729718940 | 0.0291 | -0.0012 | -3.96 | 0.0272 | 0.0291 | 0.0259 | 82822 |
| 1729632300 | 0.0303 | 0.0003 | 1.00 | 0.028933 | 0.0308 | 0.02805 | 54667 |
| 1729545600 | 0.03 | -0.0006 | -1.96 | 0.03 | 0.03 | 0.03 | 363 |
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
