
Phoenix Footwear Group Inc (PK) (PXFG)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0.0134 | 0.01495 | 0.0134 | 765 | 0.01406863 | CS |
12 | -0.00395 | -22.7665706052 | 0.01735 | 0.0196 | 0.0134 | 11440 | 0.01444091 | CS |
26 | -0.0066 | -33 | 0.02 | 0.038 | 0.0079 | 53756 | 0.01729233 | CS |
52 | -0.0366 | -73.2 | 0.05 | 0.065 | 0.0079 | 37708 | 0.0183861 | CS |
156 | -0.0855 | -86.4509605662 | 0.0989 | 0.2499 | 0.0079 | 20200 | 0.04718788 | CS |
260 | -0.1347 | -90.9520594193 | 0.1481 | 0.2499 | 0.0079 | 16505 | 0.06098763 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740176940 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
1740090540 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
1740004140 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
1739917740 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
1739572140 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
1739485740 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
1739399340 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
1739312940 | 0.0134 | -0.00155 | -10.37 | 0.0134 | 0.0134 | 0.0134 | 870 |
1739226480 | 0.01495 | 0 | 0.00 | 0.01495 | 0.01495 | 0.01495 | 0 |
1738967280 | 0.01495 | 0 | 0.00 | 0.01495 | 0.01495 | 0.01495 | 0 |
1738880880 | 0.01495 | 0 | 0.00 | 0.01495 | 0.01495 | 0.01495 | 0 |
1738794480 | 0.01495 | 0 | 0.00 | 0.01495 | 0.01495 | 0.01495 | 0 |
1738708080 | 0.01495 | 0.00045 | 3.10 | 0.0134 | 0.01495 | 0.0134 | 660 |
1738621440 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
1738362240 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
1738275840 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
1738189440 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
1738103040 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
1738016640 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
1737757440 | 0.0145 | 0.00104 | 7.73 | 0.013475 | 0.0145 | 0.013475 | 87700 |
1737671220 | 0.01346 | -4.0E-5 | -0.30 | 0.01346 | 0.01346 | 0.01346 | 113 |
1737584940 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1737498540 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 600 |
1737152760 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1737066360 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1736979960 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1736893560 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1736807160 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1736547960 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1736375160 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1736288760 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1736202360 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1735943160 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1735856760 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1735683960 | 0.0135 | 0 | 0.00 | 0.01398 | 0.01398 | 0.0135 | 20400 |
1735597740 | 0.0135 | -0.00076 | -5.33 | 0.0135 | 0.0135 | 0.0135 | 540 |
1735338000 | 0.01426 | 0 | 0.00 | 0.01426 | 0.01426 | 0.01426 | 0 |
1735251600 | 0.01426 | 0 | 0.00 | 0.01426 | 0.01426 | 0.01426 | 0 |
1735078800 | 0.01426 | 0 | 0.00 | 0.01426 | 0.01426 | 0.01426 | 0 |
1734992400 | 0.01426 | -0.00114 | -7.40 | 0.014 | 0.01426 | 0.014 | 40700 |
1734733200 | 0.0154 | 0.0004 | 2.67 | 0.0154 | 0.0154 | 0.0154 | 240 |
1734646800 | 0.015 | -0.0023 | -13.29 | 0.01615 | 0.01615 | 0.015 | 250 |
1734560940 | 0.0173 | 0.0023 | 15.33 | 0.015 | 0.0173 | 0.015 | 7400 |
1734474480 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1734388080 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1734128880 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1734042480 | 0.015 | -0.0023 | -13.29 | 0.015 | 0.015 | 0.015 | 354 |
1733955600 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
1733869200 | 0.0173 | -0.0023 | -11.73 | 0.0173 | 0.0173 | 0.0173 | 130 |
1733782800 | 0.0196 | 0.00178 | 9.99 | 0.01735 | 0.0196 | 0.01735 | 200 |
1733524140 | 0.01782 | 0 | 0.00 | 0.01782 | 0.01782 | 0.01782 | 0 |
1733437740 | 0.01782 | 0 | 0.00 | 0.01782 | 0.01782 | 0.01782 | 0 |
1733351340 | 0.01782 | 0 | 0.00 | 0.01782 | 0.01782 | 0.01782 | 0 |
1733264940 | 0.01782 | 0 | 0.00 | 0.01782 | 0.01782 | 0.01782 | 0 |
1733178540 | 0.01782 | 0 | 0.00 | 0.01782 | 0.01782 | 0.01782 | 0 |
1732919340 | 0.01782 | 0 | 0.00 | 0.01782 | 0.01782 | 0.01782 | 0 |
1732746540 | 0.01782 | 0.00282 | 18.80 | 0.01782 | 0.01782 | 0.01782 | 100 |
1732659960 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1732573560 | 0.015 | -0.0045 | -23.08 | 0.015 | 0.015 | 0.015 | 27650 |
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