Premium
Promino Nutritional Sciences Inc (PK) (MUSLF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -12.1951219512 | 0.041 | 0.053 | 0.0348 | 37134 | 0.04109507 | CS |
| 4 | 0.00375 | 11.6279069767 | 0.03225 | 0.0539 | 0.0236 | 44110 | 0.038938 | CS |
| 12 | -0.014 | -28 | 0.05 | 0.0638 | 0.0225 | 33225 | 0.03938892 | CS |
| 26 | -0.103 | -74.1007194245 | 0.139 | 0.139 | 0.01141 | 23471 | 0.05695842 | CS |
| 52 | -0.1848 | -83.6956521739 | 0.2208 | 0.2589 | 0.01141 | 49357 | 0.13999742 | CS |
| 156 | -32.514 | -99.8894009217 | 32.55 | 32.55 | 0.01141 | 48345 | 0.13999742 | CS |
| 260 | -32.514 | -99.8894009217 | 32.55 | 32.55 | 0.01141 | 47373 | 0.13999742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729286400 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
| 1729200000 | 0.0306 | -0.0009 | -2.86 | 0.0331 | 0.0331 | 0.0306 | 1544 |
| 1729113960 | 0.0315 | -0.0052 | -14.17 | 0.032395 | 0.04 | 0.0304 | 31191 |
| 1729027680 | 0.0367 | -0.0271 | -42.48 | 0.0575 | 0.0575 | 0.0323 | 105917 |
| 1728941220 | 0.0638 | 0.0271 | 73.84 | 0.0638 | 0.0638 | 0.0638 | 3013 |
| 1728681900 | 0.0367 | 0.00215 | 6.22 | 0.0367 | 0.0367 | 0.0367 | 2044 |
| 1728595560 | 0.03455 | -0.0066 | -16.04 | 0.035 | 0.04 | 0.03455 | 7900 |
| 1728508800 | 0.04115 | -0.00345 | -7.74 | 0.035 | 0.04115 | 0.035 | 50978 |
| 1728422580 | 0.0446 | 0.0046 | 11.50 | 0.04508 | 0.04508 | 0.04275 | 12472 |
| 1728336000 | 0.04 | -0.00508 | -11.27 | 0.0413 | 0.041435 | 0.04 | 7395 |
| 1728077220 | 0.04508 | 0.00508 | 12.70 | 0.035 | 0.04508 | 0.035 | 2588 |
| 1727990760 | 0.04 | 0.0077 | 23.84 | 0.0405 | 0.0445 | 0.04 | 2824 |
| 1727904000 | 0.0323 | -0.0023 | -6.65 | 0.0323 | 0.0323 | 0.0323 | 355 |
| 1727818140 | 0.0346 | -0.0174 | -33.46 | 0.056 | 0.056 | 0.0346 | 8242 |
| 1727731380 | 0.052 | 0.0090001 | 20.93 | 0.052 | 0.052 | 0.052 | 834 |
| 1727472000 | 0.0429999 | 0.0079999 | 22.86 | 0.03225 | 0.0429999 | 0.03225 | 65236 |
| 1727386200 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 1070 |
| 1727299200 | 0.045 | 0.005 | 12.50 | 0.0354 | 0.045 | 0.0354 | 10189 |
| 1727212800 | 0.04 | -0.0095 | -19.19 | 0.045 | 0.0495 | 0.04 | 106668 |
| 1727126940 | 0.0495 | -0.0034 | -6.43 | 0.0511 | 0.0511 | 0.0488 | 59826 |
| 1726867200 | 0.0529 | -0.00025 | -0.47 | 0.0529 | 0.0529 | 0.0529 | 807 |
| 1726781220 | 0.05315 | 0.00315 | 6.30 | 0.0505 | 0.0562 | 0.05 | 133102 |
| 1726694460 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 1132 |
| 1726608240 | 0.055 | 0.0022 | 4.17 | 0.05 | 0.0605 | 0.05 | 50310 |
| 1726521720 | 0.0528 | -0.0072 | -12.00 | 0.05475 | 0.0564 | 0.0528 | 3128 |
| 1726262940 | 0.06 | 0.0091 | 17.88 | 0.060897 | 0.060897 | 0.06 | 45459 |
| 1726176540 | 0.0509 | 0.0019 | 3.88 | 0.0509 | 0.0509 | 0.0509 | 5066 |
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
