Premium
Paragon Technologies Inc (PK) (PGNT)
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 | -0.05 | -0.653594771242 | 7.65 | 7.79 | 7.6 | 2670 | 7.66733939 | CS |
| 4 | 0.25 | 3.40136054422 | 7.35 | 8.5 | 6.97 | 2405 | 7.70973489 | CS |
| 12 | 0.7 | 10.1449275362 | 6.9 | 8.5 | 5.4 | 2775 | 7.06655546 | CS |
| 26 | 0.61 | 8.72675250358 | 6.99 | 8.5 | 5.4 | 2132 | 6.99085229 | CS |
| 52 | -0.76 | -9.09090909091 | 8.36 | 9.31 | 5.4 | 1695 | 7.22140225 | CS |
| 156 | 1.15 | 17.8294573643 | 6.45 | 12 | 4.46 | 1574 | 7.45463609 | CS |
| 260 | 5.6 | 280 | 2 | 12 | 1.6 | 1987 | 5.91719816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 7.6 | -0.15 | -1.94 | 7.6 | 7.6 | 7.6 | 2500 |
| 1733178180 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.65 | 2025 |
| 1732918200 | 7.65 | -0.05 | -0.65 | 7.65 | 7.79 | 7.65 | 4000 |
| 1732746540 | 7.7 | 0.2 | 2.67 | 7.65 | 7.7 | 7.63 | 2153 |
| 1732660140 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.46 | 1767 |
| 1732573560 | 7.5 | 0 | 0.00 | 7.44 | 7.635 | 7.44 | 4776 |
| 1732314000 | 7.5 | -0.27 | -3.47 | 7.75 | 7.8288 | 6.97 | 8298 |
| 1732227900 | 7.77 | 0.02 | 0.26 | 7.77 | 7.77 | 7.77 | 117 |
| 1732141200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732054800 | 7.75 | -0.3 | -3.73 | 8 | 8 | 7.75 | 957 |
| 1731968640 | 8.05 | -0.45 | -5.29 | 8.05 | 8.05 | 8.05 | 1019 |
| 1731709260 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 100 |
| 1731622800 | 8.3 | 0.2 | 2.47 | 8.1 | 8.3 | 7.875 | 3838 |
| 1731536760 | 8.1 | 0.65 | 8.72 | 7.88 | 8.1 | 7.88 | 5262 |
| 1731450480 | 7.45 | 0.05 | 0.68 | 7.37 | 7.45 | 7.37 | 1750 |
| 1731363600 | 7.4 | 0 | 0.00 | 7.41 | 7.41 | 7.4 | 1071 |
| 1731104940 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1731018540 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 255 |
| 1730931600 | 7.35 | 0.14 | 1.94 | 7.35 | 7.35 | 7.35 | 1000 |
| 1730845680 | 7.21 | 0.81 | 12.66 | 6.65 | 8.3 | 6.65 | 8362 |
| 1730759160 | 6.4 | 0.7 | 12.28 | 5.99 | 6.65 | 5.85 | 5995 |
| 1730496300 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730409900 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730323500 | 5.7 | -0.3 | -5.00 | 5.7 | 5.7 | 5.7 | 1000 |
| 1730237280 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730150880 | 6 | 0.5 | 9.09 | 5.99 | 6 | 5.7 | 475 |
| 1729891560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729805160 | 5.5 | -0.6 | -9.84 | 5.7 | 5.7 | 5.5 | 2435 |
| 1729718760 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729632360 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729545960 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729286760 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729200360 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729113960 | 6.1 | 0.09 | 1.50 | 5.5 | 6.1 | 5.5 | 350 |
| 1729027200 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1728940800 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1728681600 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1728595200 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1728508800 | 6.01 | -0.2 | -3.14 | 6.01 | 6.01 | 6.01 | 1510 |
| 1728422400 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
| 1728336000 | 6.205 | 0.28 | 4.64 | 6.205 | 6.205 | 6.205 | 150 |
| 1728077160 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1727990760 | 5.93 | -0.25 | -4.05 | 6.25 | 6.25 | 5.4 | 686 |
| 1727904540 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1727818140 | 6.18 | -0.28 | -4.33 | 6.45 | 6.45 | 6.18 | 950 |
| 1727731200 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1727472000 | 6.46 | -0.34 | -5.00 | 6.8 | 6.85 | 6.45 | 8670 |
| 1727386200 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1727299200 | 6.8 | -0.05 | -0.73 | 6.46 | 6.8 | 6.46 | 2891 |
| 1727213040 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1727126640 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1726867440 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1726781040 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1726694640 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1726608240 | 6.85 | 0.35 | 5.38 | 6.85 | 6.85 | 6.85 | 250 |
| 1726522140 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726262940 | 6.5 | -0.4 | -5.80 | 6.9 | 6.9 | 6.45 | 14201 |
| 1726176240 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1726089840 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1726003440 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1725917040 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1725657840 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1725571440 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1725485040 | 6.9 | 0 | 0.00 | 6.96 | 6.96 | 6.9 | 400 |
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
