Premium
Pacific Basin Shipping Ltd (PK) (PCFBY)
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 | -0.055 | -1.35635018496 | 4.055 | 4.62 | 3.66 | 902 | 4.10824464 | DR |
| 4 | -0.4 | -9.09090909091 | 4.4 | 4.81 | 3.66 | 969 | 4.42917232 | DR |
| 12 | -1.4 | -25.9259259259 | 5.4 | 5.71 | 3.66 | 1375 | 4.93469717 | DR |
| 26 | -2.2 | -35.4838709677 | 6.2 | 6.99 | 3.66 | 2247 | 5.34201823 | DR |
| 52 | -1.68 | -29.5774647887 | 5.68 | 7.5 | 3.66 | 3406 | 6.36330938 | DR |
| 156 | -3.54 | -46.949602122 | 7.54 | 12.53 | 3.66 | 3297 | 7.02603581 | DR |
| 260 | 0.07 | 1.78117048346 | 3.93 | 12.53 | 2.25 | 3230 | 7.38864344 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736375340 | 4 | -0.16 | -3.85 | 4 | 4 | 4 | 685 |
| 1736288760 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1736202360 | 4.16 | 0.11 | 2.59 | 3.66 | 4.62 | 3.66 | 1731 |
| 1735942980 | 4.055 | -0.15 | -3.45 | 4.055 | 4.055 | 4.055 | 290 |
| 1735856700 | 4.2 | -0.14 | -3.23 | 4.63 | 4.63 | 4.2 | 3623 |
| 1735683960 | 4.34 | -0.37 | -7.86 | 4.34 | 4.34 | 4.34 | 277 |
| 1735597740 | 4.71 | -0.02 | -0.42 | 4.71 | 4.71 | 4.71 | 638 |
| 1735338000 | 4.73 | -0.06 | -1.15 | 4.73 | 4.73 | 4.73 | 557 |
| 1735252020 | 4.785 | 0.09 | 1.81 | 4.2 | 4.785 | 4.2 | 1760 |
| 1735078800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1734992400 | 4.7 | 0.5 | 11.90 | 4.21 | 4.7 | 4.21 | 1123 |
| 1734733200 | 4.2 | -0.32 | -7.08 | 4.23 | 4.23 | 4.2 | 485 |
| 1734646800 | 4.5199999 | -0.24 | -5.04 | 4.3099999 | 4.5199999 | 4.3099999 | 744 |
| 1734560940 | 4.76 | -0.05 | -1.04 | 4.76 | 4.76 | 4.76 | 389 |
| 1734474360 | 4.8099999 | 0.41 | 9.32 | 4.4 | 4.8099999 | 4.4 | 971 |
| 1734388140 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734128940 | 4.4 | -0.33 | -6.98 | 4.4 | 4.4 | 4.4 | 295 |
| 1734042480 | 4.73 | -0.17 | -3.47 | 4.75 | 4.75 | 4.73 | 774 |
| 1733955600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733869200 | 4.9 | -0.65 | -11.71 | 4.9 | 4.9 | 4.9 | 164 |
| 1733782800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733523600 | 5.55 | 0.74 | 15.50 | 5.55 | 5.55 | 5.55 | 256 |
| 1733437500 | 4.8054 | 0 | 0.00 | 4.8054 | 4.8054 | 4.8054 | 0 |
| 1733351100 | 4.8054 | 0 | 0.00 | 4.8054 | 4.8054 | 4.8054 | 0 |
| 1733264700 | 4.8054 | 0.34 | 7.52 | 4.8054 | 4.8054 | 4.8054 | 305 |
| 1733178180 | 4.4694 | -0.45 | -9.16 | 4.74 | 4.74 | 4.4694 | 6595 |
| 1732919340 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1732746540 | 4.92 | -0.05 | -1.01 | 4.5 | 4.92 | 4.5 | 5673 |
| 1732660140 | 4.97 | -0.35 | -6.49 | 4.97 | 4.97 | 4.97 | 358 |
| 1732573560 | 5.315 | -0.38 | -6.59 | 4.7832 | 5.315 | 4.7832 | 976 |
| 1732314300 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1732227900 | 5.69 | 0.1 | 1.79 | 5.69 | 5.69 | 5.69 | 483 |
| 1732141740 | 5.59 | 0.37 | 7.09 | 5.48 | 5.59 | 5.48 | 1003 |
| 1732054800 | 5.22 | -0.4 | -7.12 | 5.22 | 5.22 | 5.22 | 491 |
| 1731968640 | 5.62 | 0.49 | 9.55 | 5.62 | 5.62 | 5.62 | 959 |
| 1731709260 | 5.13 | -0.26 | -4.82 | 5.125 | 5.13 | 5.125 | 428 |
| 1731622800 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1731536400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1731450000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1731363600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1731104400 | 5.39 | -0.01 | -0.19 | 5.39 | 5.39 | 5.39 | 252 |
| 1731018000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730931600 | 5.4 | -0.12 | -2.09 | 5.4 | 5.4 | 5.4 | 7937 |
| 1730845680 | 5.515 | -0.05 | -0.81 | 5.515 | 5.515 | 5.515 | 200 |
| 1730755620 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1730496420 | 5.5599999 | 0.5 | 9.88 | 5.5599999 | 5.5599999 | 5.5599999 | 5802 |
| 1730409900 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1730323500 | 5.0599999 | -0.65 | -11.38 | 5.0599999 | 5.0599999 | 5.0599999 | 214 |
| 1730237280 | 5.71 | 0.31 | 5.74 | 5.71 | 5.71 | 5.71 | 160 |
| 1730150700 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729891500 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729805100 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729718700 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729632300 | 5.4 | 0.51 | 10.43 | 5.4 | 5.4 | 5.4 | 145 |
| 1729545600 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1729286400 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1729200000 | 4.89 | -0.62 | -11.25 | 4.89 | 5.84 | 4.89 | 342 |
| 1729114080 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1729027680 | 5.51 | -0.28 | -4.84 | 5.51 | 5.51 | 5.51 | 429 |
| 1728941100 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 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
