Premium
Pacific Software Inc (ID) (PFSF)
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 | 0.017 | 39.5348837209 | 0.043 | 0.06 | 0.043 | 90243 | 0.04549328 | CS |
| 4 | 0.015 | 33.3333333333 | 0.045 | 0.06 | 0.03 | 47712 | 0.0467758 | CS |
| 12 | 0.01 | 20 | 0.05 | 0.06 | 0.03 | 245904 | 0.04114573 | CS |
| 26 | -0.04 | -40 | 0.1 | 0.12 | 0.027 | 172852 | 0.04073944 | CS |
| 52 | 0.0551 | 1124.48979592 | 0.0049 | 0.125 | 0.0049 | 130237 | 0.04274369 | CS |
| 156 | 0.01 | 20 | 0.05 | 0.3 | 0.001 | 113608 | 0.03564232 | CS |
| 260 | -2.77 | -97.8798586572 | 2.83 | 2.83 | 0.001 | 95920 | 0.03691927 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782163500 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 10000 |
| 1781818140 | 0.055 | 0.0120001 | 27.91 | 0.0599 | 0.0599 | 0.055 | 37500 |
| 1781731740 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1781645340 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 142985 |
| 1781558940 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1781299740 | 0.0429999 | -0.007 | -14.00 | 0.0429999 | 0.0429999 | 0.0429999 | 800 |
| 1781213220 | 0.05 | 0.008 | 19.05 | 0.0485 | 0.05 | 0.0485 | 99486 |
| 1781126940 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1781040540 | 0.042 | 0.012 | 40.00 | 0.042 | 0.042 | 0.042 | 500 |
| 1780954140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780694940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780608540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780522140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780435740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780349340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780090140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780003740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1779917340 | 0.03 | -0.01 | -25.00 | 0.045 | 0.045 | 0.03 | 5000 |
| 1779830940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1779485340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1779398940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1779312540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1779226140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1779139740 | 0.04 | -0.005 | -11.11 | 0.042 | 0.042 | 0.04 | 249015 |
| 1778880000 | 0.045 | 0.003 | 7.14 | 0.042 | 0.045 | 0.042 | 245000 |
| 1778793900 | 0.042 | 0 | 0.00 | 0.045 | 0.045 | 0.042 | 275269 |
| 1778707380 | 0.042 | 0.002 | 5.00 | 0.0400999 | 0.042 | 0.04 | 1018435 |
| 1778621340 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 400000 |
| 1778534520 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1778275320 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1778188920 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1778102520 | 0.042 | -0.003 | -6.67 | 0.042 | 0.0425 | 0.042 | 729400 |
| 1778016000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 403200 |
| 1777930140 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 175950 |
| 1777671000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1777584540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1777498140 | 0.04 | -0.01 | -20.00 | 0.047 | 0.047 | 0.04 | 370000 |
| 1777411800 | 0.05 | 0.0070001 | 16.28 | 0.05 | 0.05 | 0.05 | 281200 |
| 1777325400 | 0.0429999 | 0.0009999 | 2.38 | 0.05 | 0.05 | 0.0429999 | 154500 |
| 1777066140 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1776979740 | 0.042 | -0.0105 | -20.00 | 0.042 | 0.042 | 0.042 | 505949 |
| 1776893340 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1776806940 | 0.0525 | 0.0095001 | 22.09 | 0.042 | 0.0525 | 0.042 | 5330 |
| 1776720540 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.0429999 | 0.04 | 491500 |
| 1776460800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 124841 |
| 1776374940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
| 1776288540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1776202140 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 320000 |
| 1776115500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1775856300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1775769900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1775683500 | 0.045 | 0.0125 | 38.46 | 0.045 | 0.045 | 0.045 | 1000 |
| 1775596800 | 0.0325 | -0.026 | -44.44 | 0.041 | 0.041 | 0.0325 | 620500 |
| 1775510940 | 0.0585 | 0.0085 | 17.00 | 0.0585 | 0.0585 | 0.0585 | 750 |
| 1775164800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1775078400 | 0.05 | 0.016 | 47.06 | 0.05 | 0.05 | 0.05 | 100000 |
| 1774992540 | 0.034 | -0.016 | -32.00 | 0.05 | 0.05 | 0.034 | 509900 |
| 1774906080 | 0.05 | 0.02 | 66.67 | 0.05 | 0.05 | 0.05 | 9100 |
| 1774646940 | 0.03 | 0.0002 | 0.67 | 0.03 | 0.03 | 0.0293 | 253600 |
| 1774560480 | 0.0298 | 0.0018 | 6.43 | 0.03 | 0.04 | 0.0298 | 958158 |
| 1774473900 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.028 | 800000 |
| 1774387560 | 0.03 | -0.012 | -28.57 | 0.05 | 0.05 | 0.03 | 675000 |
| 1774300800 | 0.042 | -0.013 | -23.64 | 0.05 | 0.05 | 0.042 | 26700 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
