Premium
Namsys Inc (PK) (NMYSF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.87 | 0.9 | 0.87 | 2194 | 0.87549581 | CS |
| 12 | 0.0725 | 9.09090909091 | 0.7975 | 0.9 | 0.435 | 3453 | 0.84379019 | CS |
| 26 | 0.09 | 11.5384615385 | 0.78 | 0.9 | 0.435 | 5930 | 0.77488187 | CS |
| 52 | 0.2 | 29.8507462687 | 0.67 | 0.95 | 0.435 | 4585 | 0.75581611 | CS |
| 156 | 0.25 | 40.3225806452 | 0.62 | 0.95 | 0.3701 | 4392 | 0.65600072 | CS |
| 260 | 0.1981 | 29.4835541003 | 0.6719 | 0.95 | 0.3701 | 5557 | 0.7356046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202540 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1735943340 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1735856940 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1735684140 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1735597740 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 7517 |
| 1735337400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1735251000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1735078200 | 0.87 | -0.03 | -3.33 | 0.87 | 0.87 | 0.87 | 160 |
| 1734992400 | 0.9 | 0.03 | 3.45 | 0.9 | 0.9 | 0.9 | 2010 |
| 1734733740 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734647340 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734560940 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 900 |
| 1734474540 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734388140 | 0.87 | 0.02 | 2.35 | 0.87 | 0.87 | 0.87 | 385 |
| 1734128400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1734042000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1733955600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1733869200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1733782800 | 0.85 | 0.0137 | 1.64 | 0.84 | 0.85 | 0.835 | 20270 |
| 1733523900 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1733437500 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1733351100 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1733264700 | 0.8363 | 0.0363 | 4.54 | 0.8363 | 0.8363 | 0.8363 | 200 |
| 1733178180 | 0.8 | 0.09 | 12.68 | 0.7708 | 0.8 | 0.7708 | 1179 |
| 1732919160 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1732746360 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1732659960 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1732573560 | 0.71 | -0.09 | -11.25 | 0.8 | 0.8 | 0.71 | 2020 |
| 1732314000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732227600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732141200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732054800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731968400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731709200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731622800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731536400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731450000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731363600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 710 |
| 1731104940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731018540 | 0.8 | 0.035 | 4.58 | 0.8 | 0.8 | 0.8 | 410 |
| 1730928420 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1730842020 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1730755620 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1730496420 | 0.765 | -0.0713 | -8.53 | 0.765 | 0.765 | 0.765 | 100 |
| 1730409900 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1730323500 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 1110 |
| 1730236800 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1730150400 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1729891200 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1729804800 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1729718400 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1729632000 | 0.8363 | 0 | 0.00 | 0.8363 | 0.8363 | 0.8363 | 0 |
| 1729545600 | 0.8363 | 0.1063 | 14.56 | 0.7975 | 0.8363 | 0.435 | 11365 |
| 1729286400 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1729200000 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1729113600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1729027200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1728940800 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1728681600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1728595200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1728508800 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1728422400 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1728336000 | 0.73 | -0.04 | -5.19 | 0.73 | 0.73 | 0.73 | 12375 |
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
