Premium
PhoneX Holdings Inc (PK) (PXHI)
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 | 0.12 | 8 | 1.5 | 1.62 | 1.36 | 2949 | 1.57175922 | CS |
| 4 | 0.0375 | 2.36966824645 | 1.5825 | 1.62 | 1.23 | 2585 | 1.41490618 | CS |
| 12 | 0.45 | 38.4615384615 | 1.17 | 1.69 | 1.04 | 7298 | 1.48950198 | CS |
| 26 | 0.55 | 51.4018691589 | 1.07 | 1.69 | 1 | 6715 | 1.37383919 | CS |
| 52 | 0.5738 | 54.8461097305 | 1.0462 | 1.69 | 1 | 4447 | 1.344659 | CS |
| 156 | 0.92255 | 132.274715033 | 0.69745 | 1.935 | 0.69745 | 5045 | 1.22829866 | CS |
| 260 | 1.53 | 1700 | 0.09 | 1.935 | 0.012 | 6673 | 0.96751725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246880 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1741987680 | 1.62 | 0.2 | 14.08 | 1.36 | 1.62 | 1.36 | 7600 |
| 1741901340 | 1.42 | -0.08 | -5.33 | 1.5106 | 1.5106 | 1.42 | 820 |
| 1741814940 | 1.5 | 0 | 0.00 | 1.59 | 1.59 | 1.5 | 3225 |
| 1741728480 | 1.5 | 0.02 | 1.35 | 1.5 | 1.5 | 1.5 | 150 |
| 1741645440 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1741386240 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1741299840 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1741213440 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.48 | 475 |
| 1741127160 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1741040760 | 1.49 | 0.13 | 9.56 | 1.4 | 1.49 | 1.4 | 830 |
| 1740781260 | 1.36 | 0.05 | 3.82 | 1.33 | 1.36 | 1.31 | 7290 |
| 1740695340 | 1.31 | -0.07 | -5.07 | 1.31 | 1.31 | 1.31 | 1595 |
| 1740608400 | 1.3799999 | 0.13 | 10.40 | 1.25 | 1.3799999 | 1.25 | 4102 |
| 1740522480 | 1.25 | -0.24 | -16.11 | 1.3899999 | 1.3899999 | 1.23 | 7500 |
| 1740435600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1740176400 | 1.49 | -0.06 | -3.87 | 1.49 | 1.49 | 1.49 | 200 |
| 1740090480 | 1.55 | 0.16 | 11.51 | 1.55 | 1.55 | 1.55 | 100 |
| 1740003960 | 1.3899999 | -0.11 | -7.33 | 1.3899999 | 1.3899999 | 1.3899999 | 2000 |
| 1739917740 | 1.5 | -0.12 | -7.41 | 1.5825 | 1.5825 | 1.5 | 300 |
| 1739572020 | 1.62 | 0 | 0.00 | 1.47 | 1.62 | 1.3799999 | 7544 |
| 1739485320 | 1.62 | 0.52 | 47.27 | 1.18 | 1.69 | 1.18 | 99563 |
| 1739399040 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1739312640 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1739226240 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738967040 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738880640 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738794240 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738707840 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738621440 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738362240 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738275840 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738189440 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738103040 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738016640 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737757440 | 1.1 | -0.09 | -7.56 | 1.1 | 1.1 | 1.1 | 10170 |
| 1737671220 | 1.19 | 0.04 | 3.48 | 1.19 | 1.19 | 1.19 | 190 |
| 1737584880 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737498480 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737152880 | 1.15 | 0.1 | 9.52 | 1.15 | 1.15 | 1.1175 | 3320 |
| 1737066180 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736979780 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736893380 | 1.05 | -0.14 | -11.76 | 1.07 | 1.07 | 1.04 | 4400 |
| 1736806920 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1736547720 | 1.19 | -0.01 | -0.83 | 1.19 | 1.19 | 1.19 | 4000 |
| 1736375160 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736288760 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736202360 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1735943160 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1735856760 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1735683960 | 1.2 | 0.11 | 10.09 | 1.09 | 1.2 | 1.09 | 7498 |
| 1735597740 | 1.09 | -0.08 | -6.84 | 1.09 | 1.09 | 1.09 | 1270 |
| 1735338420 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1735252020 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 1010 |
| 1735047000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1734960600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1734701400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1734615000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1734528600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 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
