Premium
Pyxus International Inc (PK) (PYYX)
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 | 0.29 | 11.8367346939 | 2.45 | 2.74 | 2.2 | 22759 | 2.44715497 | CS |
| 4 | 0.24 | 9.6 | 2.5 | 2.74 | 2.2 | 10607 | 2.50002807 | CS |
| 12 | -0.21 | -7.1186440678 | 2.95 | 2.99 | 1.44 | 5474 | 2.56688087 | CS |
| 26 | -0.26 | -8.66666666667 | 3 | 3.19 | 1.44 | 17178 | 2.89498265 | CS |
| 52 | 0.94 | 52.2222222222 | 1.8 | 4.7 | 1.44 | 21222 | 2.93275311 | CS |
| 156 | 1.29 | 88.9655172414 | 1.45 | 4.7 | 0.1 | 14457 | 2.05020881 | CS |
| 260 | 1.6899 | 160.927530711 | 1.0501 | 8.5 | 0.1 | 12466 | 2.49874565 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 2.74 | 0.54 | 24.55 | 2.74 | 2.74 | 2.55 | 917 |
| 1738276020 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1738189620 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1738103220 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1738016820 | 2.2 | -0.25 | -10.20 | 2.2 | 2.2 | 2.2 | 518 |
| 1737757440 | 2.45 | -0.05 | -2.00 | 2.45 | 2.45 | 2.45 | 45000 |
| 1737671220 | 2.5 | 0.3 | 13.64 | 2.55 | 2.55 | 2.5 | 31593 |
| 1737584640 | 2.2 | -0.45 | -16.98 | 2.2 | 2.2 | 2.2 | 623 |
| 1737498480 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737152880 | 2.65 | 0.23 | 9.50 | 2.65 | 2.65 | 2.65 | 9199 |
| 1737066420 | 2.42 | -0.22 | -8.33 | 2.42 | 2.42 | 2.42 | 145 |
| 1736979780 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1736893380 | 2.64 | 0 | 0.00 | 2.2 | 2.64 | 2.2 | 2415 |
| 1736807340 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1736548140 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1736375340 | 2.64 | -0.01 | -0.38 | 2.64 | 2.64 | 2.64 | 657 |
| 1736288940 | 2.65 | 0.06 | 2.32 | 2.5 | 2.65 | 2.5 | 5311 |
| 1736202300 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1735943100 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1735856700 | 2.59 | -0.16 | -5.82 | 2.59 | 2.59 | 2.59 | 415 |
| 1735683960 | 2.75 | -0.13 | -4.51 | 2.25 | 2.75 | 2.11 | 7980 |
| 1735597740 | 2.88 | 0.33 | 12.94 | 2.25 | 2.88 | 2.25 | 971 |
| 1735338420 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1735252020 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 5536 |
| 1735078200 | 2.55 | -0.34 | -11.76 | 2.55 | 2.55 | 2.55 | 5000 |
| 1734992400 | 2.89 | 0.59 | 25.65 | 2.49 | 2.89 | 2.49 | 1049 |
| 1734733200 | 2.3 | 0.1 | 4.55 | 2.91 | 2.91 | 2.3 | 1412 |
| 1734647160 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734560760 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734474360 | 2.2 | -0.74 | -25.17 | 2.55 | 2.55 | 2.2 | 587 |
| 1734388140 | 2.94 | 0.29 | 10.94 | 2.7 | 2.94 | 2.7 | 2100 |
| 1734128940 | 2.65 | -0.05 | -1.85 | 2.65 | 2.94 | 2.65 | 28100 |
| 1734042480 | 2.7 | 0.2 | 8.00 | 2.7 | 2.7 | 2.7 | 2000 |
| 1733955600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733869200 | 2.5 | 0.39 | 18.48 | 2.21 | 2.97 | 2.2 | 2348 |
| 1733782800 | 2.11 | -0.86 | -28.96 | 2.6 | 2.6 | 2.11 | 8300 |
| 1733523600 | 2.97 | -0.02 | -0.67 | 2.97 | 2.97 | 2.97 | 200 |
| 1733437380 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1733350980 | 2.99 | 0.88 | 41.71 | 2.3 | 2.99 | 2.3 | 5931 |
| 1733264700 | 2.11 | -0.01 | -0.47 | 2.12 | 2.13 | 1.44 | 1809 |
| 1733178180 | 2.12 | -0.63 | -22.91 | 2.44 | 2.44 | 2.11 | 884 |
| 1732919340 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1732746540 | 2.75 | 0 | 0.00 | 2.5099999 | 2.7599999 | 2.5 | 7930 |
| 1732659960 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1732573560 | 2.75 | -0.05 | -1.79 | 2.84 | 2.84 | 2.75 | 2690 |
| 1732314000 | 2.8 | 0.29 | 11.55 | 2.75 | 2.8 | 2.75 | 11204 |
| 1732227900 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 415 |
| 1732141200 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1732054800 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 311 |
| 1731968640 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 212 |
| 1731709260 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.5099999 | 1125 |
| 1731623280 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1731536880 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1731450480 | 2.5 | 0 | 0.00 | 2.98 | 2.98 | 2.5 | 203 |
| 1731363600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1038 |
| 1731104400 | 2.5 | -0.05 | -1.96 | 2.95 | 2.99 | 2.5 | 1841 |
| 1731018000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1730931600 | 2.55 | -0.39 | -13.27 | 2.55 | 2.55 | 2.55 | 1577 |
| 1730845680 | 2.94 | 0.44 | 17.60 | 2.94 | 2.94 | 2.94 | 981 |
| 1730759160 | 2.5 | -0.4 | -13.79 | 2.5 | 2.5 | 2.5 | 103 |
| 1730496180 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 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
