Premium
Protect Pharmaceutical Corporation (PK) (PRTT)
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 | 0.2 | 17.8571428571 | 1.12 | 1.32 | 1.082 | 4250 | 1.10794118 | CS |
| 4 | -0.28 | -17.5 | 1.6 | 1.6 | 0.93 | 5250 | 1.20422906 | CS |
| 12 | 0.77 | 140 | 0.55 | 1.688 | 0.5401 | 21558 | 1.03428175 | CS |
| 26 | 0.32 | 32 | 1 | 1.688 | 0.47 | 16628 | 0.90720584 | CS |
| 52 | -1.58 | -54.4827586207 | 2.9 | 2.96 | 0.47 | 13802 | 1.42865886 | CS |
| 156 | 0.9469 | 253.792548915 | 0.3731 | 3.1 | 0.028 | 21854 | 1.24201242 | CS |
| 260 | 0.94 | 247.368421053 | 0.38 | 4.73 | 0.028 | 22637 | 1.16728388 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745529840 | 1.32 | 0.21 | 19.19 | 1.32 | 1.32 | 1.32 | 100 |
| 1745443560 | 1.1075 | -0.01 | -1.12 | 1.1 | 1.1299999 | 1.082 | 8200 |
| 1745356800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1745270400 | 1.12 | -0.02 | -1.75 | 1.12 | 1.12 | 1.12 | 300 |
| 1744925340 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1744838940 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1744752540 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1744666140 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1744406940 | 1.1399999 | 0.12 | 11.76 | 0.93 | 1.1875 | 0.93 | 2104 |
| 1744320120 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.93 | 3879 |
| 1744234140 | 1 | -0.2 | -16.67 | 1.11 | 1.1675 | 0.97775 | 23808 |
| 1744147740 | 1.2 | -0.02 | -1.64 | 1.11 | 1.2 | 1.11 | 600 |
| 1744061220 | 1.22 | -0.08 | -6.15 | 1.24 | 1.24 | 1.22 | 339 |
| 1743801840 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1743715440 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1743629040 | 1.3 | -0.05 | -3.42 | 1.33 | 1.33 | 1.3 | 900 |
| 1743542640 | 1.346 | -0.06 | -4.54 | 1.3525 | 1.3525 | 1.31 | 7900 |
| 1743456180 | 1.41 | -0.1 | -6.62 | 1.48 | 1.48 | 1.41 | 300 |
| 1743197340 | 1.51 | -0.09 | -5.41 | 1.56 | 1.56 | 1.51 | 5700 |
| 1743110880 | 1.5963 | -0.08 | -4.98 | 1.6 | 1.6 | 1.59 | 8970 |
| 1743024540 | 1.68 | 0.22 | 15.07 | 1.46 | 1.688 | 1.42 | 39537 |
| 1742938140 | 1.46 | -0.03 | -2.01 | 1.48 | 1.54 | 1.46 | 3700 |
| 1742851200 | 1.49 | 0.01 | 0.81 | 1.5674999 | 1.66 | 1.41 | 14476 |
| 1742592540 | 1.478 | -0.07 | -4.65 | 1.525 | 1.6 | 1.3799999 | 21887 |
| 1742505960 | 1.55 | 0.11 | 7.64 | 1.4672 | 1.55 | 1.35 | 11826 |
| 1742419200 | 1.44 | 0.01 | 0.70 | 1.35 | 1.53 | 1.35 | 1293 |
| 1742333400 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.42 | 10102 |
| 1742246400 | 1.45 | 0.13 | 9.85 | 1.3 | 1.6 | 1.3 | 12500 |
| 1741987680 | 1.32 | -0.26 | -16.46 | 1.51 | 1.51 | 1.32 | 4400 |
| 1741901340 | 1.58 | 0.21 | 15.33 | 1.3974 | 1.58 | 1.23 | 5200 |
| 1741814940 | 1.37 | -0.04 | -2.66 | 1.37 | 1.37 | 1.37 | 500 |
| 1741728480 | 1.4075 | 0.15 | 11.71 | 1.258 | 1.4075 | 1.24 | 13200 |
| 1741641600 | 1.26 | -0.33 | -20.75 | 1.5 | 1.5 | 1.26 | 19617 |
| 1741386000 | 1.59 | 0.14 | 9.66 | 1.51 | 1.6 | 1.42 | 19111 |
| 1741300140 | 1.45 | -0.07 | -4.61 | 1.51 | 1.55 | 1.45 | 8963 |
| 1741213440 | 1.52 | 0.22 | 16.92 | 1.46 | 1.53 | 1.3799999 | 39658 |
| 1741126800 | 1.3 | 0.23 | 21.50 | 1.15 | 1.46 | 1.15 | 31120 |
| 1741040940 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1740781740 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1740695340 | 1.07 | -0.04 | -3.60 | 1.05 | 1.08 | 1.03 | 8259 |
| 1740608400 | 1.11 | 0.02 | 2.07 | 1.08 | 1.11 | 1.07 | 5261 |
| 1740522000 | 1.0875 | 0 | 0.00 | 1.0875 | 1.0875 | 1.0875 | 0 |
| 1740435600 | 1.0875 | 0.06 | 5.58 | 1.0875 | 1.0875 | 1.03 | 6467 |
| 1740176400 | 1.03 | 0.03 | 3.00 | 1.08 | 1.125 | 1 | 12436 |
| 1740090360 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1740003960 | 1 | -0.1 | -9.09 | 1.065 | 1.085 | 0.99 | 22255 |
| 1739917740 | 1.1 | -0.07 | -5.98 | 1.18 | 1.18 | 1.1 | 5750 |
| 1739572020 | 1.17 | 0.14 | 13.59 | 1.04 | 1.17 | 1.03 | 12500 |
| 1739485320 | 1.03 | 0.21 | 24.86 | 0.8697 | 1.04 | 0.8697 | 31825 |
| 1739398920 | 0.824925 | -0.075075 | -8.34 | 0.8219999 | 0.8415 | 0.8 | 21925 |
| 1739312400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739226000 | 0.9 | 0.02965 | 3.41 | 0.8738 | 0.927 | 0.8738 | 18600 |
| 1738967160 | 0.87035 | 0.07491 | 9.42 | 0.803 | 0.87035 | 0.803 | 21100 |
| 1738880400 | 0.79544 | 0.2143401 | 36.89 | 0.62325 | 0.7962 | 0.5401 | 476242 |
| 1738794480 | 0.5810999 | 0 | 0.00 | 0.5810999 | 0.5810999 | 0.5810999 | 0 |
| 1738708080 | 0.5810999 | -0.00782 | -1.33 | 0.595825 | 0.595825 | 0.5810999 | 3730 |
| 1738621740 | 0.58892 | -0.02108 | -3.46 | 0.58775 | 0.58892 | 0.58775 | 2000 |
| 1738362000 | 0.61 | 0.03 | 5.17 | 0.5925 | 0.61 | 0.5925 | 1455 |
| 1738276080 | 0.58 | -0.03529 | -5.74 | 0.55 | 0.58 | 0.55 | 222 |
| 1738189740 | 0.61529 | 0.01529 | 2.55 | 0.555 | 0.61529 | 0.555 | 2500 |
| 1738071000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737984600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 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
