Premium
Positron Corporation (PK) (POSC)
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 | -0.37 | -17.0506912442 | 2.17 | 2.17 | 1.52 | 19031 | 1.77998602 | CS |
| 4 | -0.05 | -2.7027027027 | 1.85 | 2.94 | 1.52 | 40041 | 2.26170949 | CS |
| 12 | 0.73 | 68.2242990654 | 1.07 | 2.94 | 0.9201 | 38374 | 1.67934696 | CS |
| 26 | 0.7475 | 71.0213776722 | 1.0525 | 2.94 | 0.9201 | 19069 | 1.61831754 | CS |
| 52 | 0.42 | 30.4347826087 | 1.38 | 2.94 | 0.881005 | 12655 | 1.54269573 | CS |
| 156 | 0.75 | 71.4285714286 | 1.05 | 2.94 | 0.42 | 9392 | 1.33200716 | CS |
| 260 | 1.6 | 800 | 0.2 | 2.94 | 0.0682 | 8648 | 1.13442099 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 1.8 | 0.05 | 2.86 | 1.7 | 1.8 | 1.69 | 6706 |
| 1740695340 | 1.75 | -0.14 | -7.41 | 2.0099999 | 2.09 | 1.655 | 17237 |
| 1740608400 | 1.89 | 0.15 | 8.62 | 1.76 | 1.89 | 1.7 | 3943 |
| 1740522480 | 1.74 | -0.17 | -8.90 | 1.95 | 2.05 | 1.52 | 61830 |
| 1740435600 | 1.91 | -0.17 | -8.17 | 2.12 | 2.12 | 1.91 | 6405 |
| 1740176400 | 2.08 | -0.09 | -4.15 | 2.17 | 2.17 | 1.94 | 5742 |
| 1740090480 | 2.17 | 0.01 | 0.46 | 2.17 | 2.17 | 2.0625 | 6294 |
| 1740003960 | 2.16 | 0.16 | 8.00 | 2.025 | 2.16 | 1.9 | 8589 |
| 1739917740 | 2 | -0.2 | -9.09 | 1.88 | 2.2 | 1.78 | 67194 |
| 1739572020 | 2.2 | 0.06 | 2.56 | 1.94 | 2.25 | 1.9 | 22451 |
| 1739485320 | 2.145 | -0.36 | -14.22 | 2.54 | 2.54 | 1.9 | 64219 |
| 1739398920 | 2.5005 | -0.32 | -11.33 | 2.81 | 2.93 | 2.12 | 193785 |
| 1739312940 | 2.82 | 1.02 | 56.67 | 1.8 | 2.94 | 1.78 | 158626 |
| 1739226000 | 1.8 | -0.01 | -0.55 | 1.89 | 1.89 | 1.8 | 29398 |
| 1738967160 | 1.81 | -0.12 | -6.22 | 1.82 | 1.9 | 1.782 | 34998 |
| 1738880400 | 1.93 | 0.11 | 6.04 | 1.89 | 1.95 | 1.81 | 14279 |
| 1738794000 | 1.82 | -0.05 | -2.67 | 1.87 | 1.88 | 1.8 | 34497 |
| 1738708080 | 1.87 | -0.01 | -0.51 | 1.88 | 1.88 | 1.8225 | 8567 |
| 1738621740 | 1.8796 | -0.02 | -1.07 | 1.91 | 1.91 | 1.82 | 7275 |
| 1738362000 | 1.9 | 0.1 | 5.56 | 1.85 | 1.9 | 1.7825 | 15442 |
| 1738276080 | 1.8 | -0.06 | -3.36 | 1.9 | 1.9 | 1.8 | 21727 |
| 1738189740 | 1.8625 | 0.08 | 4.63 | 1.85 | 2.02 | 1.69 | 34174 |
| 1738103280 | 1.78 | 0 | 0.00 | 1.78 | 2 | 1.68 | 86277 |
| 1738016820 | 1.78 | 0.35 | 24.48 | 1.5 | 1.8 | 1.45 | 163929 |
| 1737757440 | 1.43 | 0.28 | 24.35 | 1.2 | 1.55 | 1.19 | 217789 |
| 1737671220 | 1.15 | 0.14 | 13.86 | 1.05 | 1.15 | 1.05 | 3411 |
| 1737584640 | 1.01 | -0.09 | -8.18 | 1.03 | 1.1299999 | 1 | 2601 |
| 1737498540 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 1075 |
| 1737152880 | 1.11 | 0.08 | 7.77 | 1 | 1.11 | 0.935135 | 230074 |
| 1737066420 | 1.03 | 0.06 | 6.19 | 1.03 | 1.03 | 1.03 | 3007 |
| 1736979720 | 0.97 | -0.06 | -5.83 | 1 | 1 | 0.97 | 6390 |
| 1736893320 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1736806920 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1736547720 | 1.03 | 0 | 0.00 | 1 | 1.04 | 1 | 1440 |
| 1736375340 | 1.03 | -0.05 | -4.63 | 1.0298 | 1.04 | 1.0298 | 1371 |
| 1736288940 | 1.08 | 0.12 | 12.49 | 1.08 | 1.08 | 1.08 | 145 |
| 1736202180 | 0.960075 | 0 | 0.00 | 0.960075 | 0.960075 | 0.960075 | 0 |
| 1735942980 | 0.960075 | -0.039925 | -3.99 | 0.960075 | 0.960075 | 0.960075 | 101 |
| 1735856700 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 1952 |
| 1735684140 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1735597740 | 1.01 | 0.04 | 3.95 | 0.95 | 1.01 | 0.9201 | 2073 |
| 1735338000 | 0.9716 | -0.0784 | -7.47 | 1.07 | 1.09 | 0.9716 | 22652 |
| 1735252020 | 1.05 | -0.06 | -5.41 | 1.08 | 1.08 | 1.034 | 1464 |
| 1735078200 | 1.11 | 0.02 | 2.12 | 1.05 | 1.11 | 1 | 9840 |
| 1734992400 | 1.087 | -0 | -0.05 | 1.08 | 1.09 | 1.08 | 1613 |
| 1734733200 | 1.0875 | 0.04 | 3.57 | 1.05 | 1.11 | 1 | 11304 |
| 1734646800 | 1.05 | 0.05 | 5.00 | 0.97 | 1.055 | 0.97 | 6804 |
| 1734560940 | 1 | -0.05 | -4.76 | 1 | 1.08 | 1 | 8078 |
| 1734474360 | 1.05 | 0.1 | 10.53 | 1.0049999 | 1.05 | 1.0049999 | 6176 |
| 1734388140 | 0.95 | -0.1 | -9.52 | 0.98 | 1.03 | 0.94 | 100554 |
| 1734128940 | 1.05 | 0.08 | 8.25 | 1.05 | 1.15 | 0.950225 | 216367 |
| 1734042480 | 0.97 | -0.1 | -9.35 | 1.05 | 1.05 | 0.97 | 21514 |
| 1733955900 | 1.07 | -0.05 | -4.46 | 1.05 | 1.07 | 1.01 | 923 |
| 1733869200 | 1.12 | 0.09 | 8.74 | 1.12 | 1.12 | 1.12 | 252 |
| 1733782800 | 1.03 | -0.02 | -1.90 | 1.075 | 1.075 | 1.03 | 2860 |
| 1733523600 | 1.05 | 0.01 | 0.96 | 1.07 | 1.12 | 1.01 | 8375 |
| 1733437380 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1733350980 | 1.04 | -0.14 | -11.86 | 1.01 | 1.1575 | 0.9809 | 6214 |
| 1733264700 | 1.18 | 0.03 | 2.61 | 1.15 | 1.2 | 1.15 | 7508 |
| 1733178180 | 1.15 | 0.05 | 4.55 | 1.08 | 1.15 | 1 | 3255 |
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
