Premium
Rafarma Pharmaceuticals Inc (PK) (RAFA)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00055 | -0.733333333333 | 0.075 | 0.075 | 0.0641 | 22467 | 0.06880861 | CS |
| 4 | -0.014205 | -16.0227849529 | 0.088655 | 0.0973 | 0.0605 | 24730 | 0.07577165 | CS |
| 12 | 0.03338 | 81.2758704651 | 0.04107 | 0.12 | 0.033 | 34807 | 0.08130438 | CS |
| 26 | 0.01305 | 21.2540716612 | 0.0614 | 0.12 | 0.033 | 32478 | 0.07167329 | CS |
| 52 | -0.20555 | -73.4107142857 | 0.28 | 0.3 | 0.033 | 29360 | 0.11135472 | CS |
| 156 | -0.57555 | -88.5461538462 | 0.65 | 0.8989 | 0.033 | 34375 | 0.33597601 | CS |
| 260 | -0.31595 | -80.9298155738 | 0.3904 | 3.79 | 0.033 | 66076 | 0.98202292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.0695 | 0.0054 | 8.42 | 0.0661 | 0.0695 | 0.0661 | 18400 |
| 1734992400 | 0.0641 | 0 | 0.00 | 0.0641 | 0.0641 | 0.0641 | 0 |
| 1734733200 | 0.0641 | -0.0109 | -14.53 | 0.0641 | 0.0641 | 0.0641 | 29000 |
| 1734646800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 20000 |
| 1734560940 | 0.075 | -0.00915 | -10.87 | 0.077 | 0.08615 | 0.075 | 78271 |
| 1734474360 | 0.08415 | 0.000775 | 0.93 | 0.0973 | 0.0973 | 0.08415 | 3820 |
| 1734388140 | 0.083375 | 0.022375 | 36.68 | 0.08 | 0.09 | 0.0615 | 77005 |
| 1734128940 | 0.061 | -0.00585 | -8.75 | 0.08 | 0.08 | 0.061 | 37580 |
| 1734042300 | 0.06685 | 0 | 0.00 | 0.06685 | 0.06685 | 0.06685 | 0 |
| 1733955900 | 0.06685 | -0.01315 | -16.44 | 0.06245 | 0.07 | 0.061 | 15850 |
| 1733869200 | 0.08 | 0.0195 | 32.23 | 0.06245 | 0.08855 | 0.06245 | 6310 |
| 1733782800 | 0.0605 | -0.0195 | -24.38 | 0.08 | 0.08 | 0.0605 | 7700 |
| 1733523600 | 0.08 | -0.004 | -4.76 | 0.084 | 0.0973 | 0.08 | 36101 |
| 1733437500 | 0.084 | -0.001 | -1.18 | 0.084 | 0.084 | 0.084 | 5000 |
| 1733350980 | 0.085 | -0.0123 | -12.64 | 0.084 | 0.0973 | 0.084 | 21039 |
| 1733264700 | 0.0973 | 0.008645 | 9.75 | 0.084 | 0.0973 | 0.084 | 13880 |
| 1733178180 | 0.088655 | 0.00133 | 1.52 | 0.088655 | 0.088655 | 0.088655 | 1000 |
| 1732919340 | 0.087325 | 0 | 0.00 | 0.087325 | 0.087325 | 0.087325 | 0 |
| 1732746540 | 0.087325 | -0.003675 | -4.04 | 0.08963 | 0.0973 | 0.0855 | 15030 |
| 1732660140 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 10000 |
| 1732573560 | 0.091 | -0.00625 | -6.43 | 0.095095 | 0.095095 | 0.091 | 29798 |
| 1732314300 | 0.09725 | 0 | 0.00 | 0.09725 | 0.09725 | 0.09725 | 0 |
| 1732227900 | 0.09725 | 0.005 | 5.42 | 0.09725 | 0.09725 | 0.0925 | 8250 |
| 1732141740 | 0.09225 | -0.02375 | -20.47 | 0.099 | 0.099 | 0.09225 | 14220 |
| 1732055040 | 0.116 | 0 | 0.00 | 0.116 | 0.116 | 0.116 | 0 |
| 1731968640 | 0.116 | 0 | 0.00 | 0.099 | 0.116 | 0.099 | 11223 |
| 1731709200 | 0.116 | 0 | 0.00 | 0.116 | 0.116 | 0.116 | 0 |
| 1731622800 | 0.116 | 0.001 | 0.87 | 0.116 | 0.116 | 0.116 | 1066 |
| 1731536760 | 0.115 | 0.00975 | 9.26 | 0.115 | 0.115 | 0.115 | 5290 |
| 1731450480 | 0.10525 | 0.00675 | 6.85 | 0.0885 | 0.10525 | 0.0885 | 24685 |
| 1731363600 | 0.0985 | 0.005 | 5.35 | 0.075 | 0.116 | 0.075 | 2860 |
| 1731104400 | 0.0935 | -0.0235 | -20.09 | 0.111125 | 0.111125 | 0.0935 | 17109 |
| 1731018540 | 0.117 | -0.0005 | -0.43 | 0.1125 | 0.117 | 0.11 | 13000 |
| 1730931600 | 0.1175 | 0.005 | 4.44 | 0.1175 | 0.12 | 0.1175 | 5050 |
| 1730845680 | 0.1125 | -0.0065 | -5.46 | 0.119 | 0.12 | 0.111 | 82398 |
| 1730759160 | 0.119 | 0.00575 | 5.08 | 0.107 | 0.119 | 0.1 | 103720 |
| 1730496420 | 0.11325 | 0.00825 | 7.86 | 0.118 | 0.118 | 0.113 | 20400 |
| 1730409780 | 0.105 | -0.01 | -8.70 | 0.1197 | 0.1197 | 0.101 | 121820 |
| 1730323500 | 0.115 | 0.0253 | 28.21 | 0.0989 | 0.1197 | 0.0809 | 103980 |
| 1730237280 | 0.0897 | 0.0147 | 19.60 | 0.0897 | 0.0897 | 0.0897 | 2500 |
| 1730150880 | 0.075 | -0.025 | -25.00 | 0.1 | 0.1 | 0.075 | 33362 |
| 1729891500 | 0.1 | 0.0345 | 52.67 | 0.065 | 0.1 | 0.063 | 61196 |
| 1729805160 | 0.0655 | 0.0025 | 3.97 | 0.061695 | 0.069 | 0.061695 | 21400 |
| 1729718700 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1729632300 | 0.063 | -0.007 | -10.00 | 0.061 | 0.073 | 0.061 | 105002 |
| 1729545600 | 0.07 | 0.003 | 4.48 | 0.067 | 0.07 | 0.0655 | 31600 |
| 1729286400 | 0.067 | 0.007 | 11.67 | 0.057 | 0.067 | 0.057 | 20000 |
| 1729200000 | 0.06 | -0.0044 | -6.83 | 0.06 | 0.06 | 0.06 | 17600 |
| 1729113960 | 0.0644 | 0.0044 | 7.33 | 0.06 | 0.0644 | 0.06 | 91500 |
| 1729027680 | 0.06 | 0.00189 | 3.25 | 0.06 | 0.066 | 0.057 | 37400 |
| 1728941220 | 0.05811 | 0.00311 | 5.65 | 0.0599 | 0.06 | 0.037 | 69200 |
| 1728681900 | 0.055 | 0.019 | 52.78 | 0.036 | 0.055 | 0.03585 | 263863 |
| 1728595560 | 0.036 | 0 | 0.00 | 0.033 | 0.036 | 0.033 | 1000 |
| 1728508800 | 0.036 | 0 | 0.00 | 0.0345 | 0.036 | 0.033 | 10002 |
| 1728422580 | 0.036 | 0.003 | 9.09 | 0.036 | 0.036 | 0.036 | 5344 |
| 1728336000 | 0.033 | -0.00807 | -19.65 | 0.04107 | 0.04107 | 0.033 | 4538 |
| 1728077220 | 0.04107 | 0.001345 | 3.39 | 0.04107 | 0.04107 | 0.04107 | 4000 |
| 1727990940 | 0.039725 | 0 | 0.00 | 0.039725 | 0.039725 | 0.039725 | 0 |
| 1727904540 | 0.039725 | 0 | 0.00 | 0.039725 | 0.039725 | 0.039725 | 0 |
| 1727818140 | 0.039725 | 0 | 0.00 | 0.033 | 0.039725 | 0.033 | 3801 |
| 1727731800 | 0.039725 | 0 | 0.00 | 0.039725 | 0.039725 | 0.039725 | 0 |
| 1727472600 | 0.039725 | 0 | 0.00 | 0.039725 | 0.039725 | 0.039725 | 0 |
| 1727386200 | 0.039725 | 0 | 0.00 | 0.039725 | 0.039725 | 0.039725 | 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
