Premium
Polaris Renewable Energy Inc (PK) (RAMPF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -1.7454954955 | 8.88 | 9.015 | 8.7001 | 8368 | 8.87746504 | CS |
| 4 | -0.36 | -3.96257567419 | 9.085 | 9.14 | 8.5431 | 3162 | 8.91260703 | CS |
| 12 | -0.735 | -7.76955602537 | 9.46 | 9.5855 | 8.5431 | 2364 | 9.09680748 | CS |
| 26 | 0.005 | 0.0573394495413 | 8.72 | 9.71 | 8.5 | 1877 | 9.05669642 | CS |
| 52 | -0.335 | -3.69757174393 | 9.06 | 10.6 | 7.94 | 1655 | 8.98324401 | CS |
| 156 | -3.719 | -29.8858887817 | 12.444 | 17.77 | 7.94 | 1390 | 10.42869058 | CS |
| 260 | -4.3356 | -33.1960246849 | 13.0606 | 19.25 | 5.92 | 1978 | 11.3571139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 8.8 | -0.15 | -1.62 | 9.015 | 9.015 | 8.7899999 | 11550 |
| 1739485320 | 8.945 | 0.06 | 0.68 | 8.89 | 8.96 | 8.88 | 13210 |
| 1739399340 | 8.885 | 0 | 0.00 | 8.885 | 8.885 | 8.885 | 0 |
| 1739312940 | 8.885 | 0 | 0.00 | 8.88 | 8.885 | 8.88 | 343 |
| 1739226000 | 8.885 | -0.11 | -1.17 | 9.14 | 9.14 | 8.879 | 1811 |
| 1738967160 | 8.99 | -0.06 | -0.66 | 9 | 9 | 8.99 | 430 |
| 1738880400 | 9.05 | 0.27 | 3.08 | 9.08 | 9.09 | 9.05 | 10602 |
| 1738794480 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1738708080 | 8.78 | 0.17 | 1.95 | 8.7800999 | 8.7800999 | 8.78 | 2954 |
| 1738621740 | 8.612 | -0.17 | -1.91 | 8.7 | 8.7 | 8.5431 | 1181 |
| 1738362540 | 8.7795 | 0 | 0.00 | 8.7795 | 8.7795 | 8.7795 | 0 |
| 1738276140 | 8.7795 | 0 | 0.00 | 8.7795 | 8.7795 | 8.7795 | 0 |
| 1738189740 | 8.7795 | -0.12 | -1.35 | 8.875 | 8.88 | 8.7795 | 1300 |
| 1738103280 | 8.9 | -0.06 | -0.67 | 8.9 | 8.9 | 8.9 | 208 |
| 1738016820 | 8.96 | -0.12 | -1.32 | 8.96 | 8.96 | 8.96 | 122 |
| 1737757440 | 9.08 | 0.06 | 0.67 | 9.07 | 9.08 | 9.07 | 1059 |
| 1737671220 | 9.02 | 0.05 | 0.56 | 9.05 | 9.05 | 9.02 | 344 |
| 1737584640 | 8.97 | -0.12 | -1.27 | 9 | 9 | 8.96 | 2220 |
| 1737498540 | 9.085 | -0.06 | -0.60 | 9.085 | 9.085 | 9.085 | 100 |
| 1737152820 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1737066420 | 9.14 | 0.02 | 0.18 | 9.07 | 9.14 | 9.07 | 1005 |
| 1736979780 | 9.124 | 0 | 0.00 | 9.124 | 9.124 | 9.124 | 0 |
| 1736893380 | 9.124 | 0.05 | 0.58 | 9.07 | 9.124 | 9.05 | 1403 |
| 1736806800 | 9.071 | -0.04 | -0.43 | 9.071 | 9.071 | 9.071 | 500 |
| 1736547720 | 9.1100999 | -0.15 | -1.62 | 9.1100999 | 9.1100999 | 9.1100999 | 501 |
| 1736375340 | 9.26 | -0.19 | -2.01 | 9.33 | 9.33 | 9.26 | 2125 |
| 1736288940 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 1820 |
| 1736202360 | 9.45 | 0.03 | 0.32 | 9.395 | 9.45 | 9.39 | 1249 |
| 1735942980 | 9.42 | 0.05 | 0.53 | 9.41 | 9.42 | 9.41 | 1400 |
| 1735856700 | 9.3699999 | 0.17 | 1.85 | 9.35 | 9.3699999 | 9.282 | 1601 |
| 1735683960 | 9.2 | 0.07 | 0.77 | 9.2 | 9.2 | 9.2 | 142 |
| 1735597740 | 9.13 | 0.11 | 1.22 | 9.0324 | 9.13 | 9.0324 | 2470 |
| 1735338000 | 9.02 | 0 | 0.00 | 9.1187 | 9.1187 | 9.02 | 744 |
| 1735251600 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1735078800 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1734992400 | 9.02 | -0.08 | -0.88 | 9.45 | 9.45 | 9.02 | 427 |
| 1734733200 | 9.1 | 0.07 | 0.78 | 9.1 | 9.1 | 9.1 | 6000 |
| 1734646800 | 9.03 | 0 | 0.00 | 9.47 | 9.47 | 8.9934999 | 1470 |
| 1734560940 | 9.03 | -0.18 | -1.91 | 9.0001 | 9.03 | 8.96 | 7388 |
| 1734474360 | 9.206 | 0.13 | 1.39 | 9.206 | 9.2112 | 9.206 | 751 |
| 1734388140 | 9.08 | 0.01 | 0.11 | 9.08 | 9.08 | 9.08 | 335 |
| 1734128940 | 9.07 | -0.19 | -2.05 | 9.07 | 9.07 | 9.07 | 200 |
| 1734042480 | 9.26 | -0.19 | -2.01 | 9.2 | 9.26 | 9.2 | 754 |
| 1733955900 | 9.45 | -0.01 | -0.11 | 9.4163 | 9.45 | 9.36 | 2201 |
| 1733869200 | 9.46 | 0.08 | 0.85 | 9.4 | 9.4701 | 9.39 | 3000 |
| 1733782800 | 9.38 | 0.13 | 1.41 | 9.3295999 | 9.38 | 9.31 | 9802 |
| 1733523600 | 9.25 | -0.14 | -1.46 | 9.25 | 9.25 | 9.25 | 632 |
| 1733437500 | 9.387 | 0.08 | 0.83 | 9.387 | 9.387 | 9.387 | 298 |
| 1733350980 | 9.31 | -0.1 | -1.06 | 9.35 | 9.35 | 9.28 | 1628 |
| 1733264580 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1733178180 | 9.41 | -0.09 | -0.95 | 9.53 | 9.5855 | 9.385 | 2554 |
| 1732918200 | 9.5 | 0.15 | 1.59 | 9.46 | 9.5 | 9.4565 | 1836 |
| 1732746360 | 9.351 | 0 | 0.00 | 9.351 | 9.351 | 9.351 | 0 |
| 1732659960 | 9.351 | 0 | 0.00 | 9.351 | 9.351 | 9.351 | 0 |
| 1732573560 | 9.351 | -0.1 | -1.10 | 9.45 | 9.45 | 9.33 | 1618 |
| 1732314000 | 9.455 | 0.81 | 9.31 | 8.5 | 9.4699 | 8.5 | 4937 |
| 1732227900 | 8.65 | -0.03 | -0.35 | 8.67 | 8.67 | 8.65 | 1000 |
| 1732141740 | 8.68 | -0.16 | -1.83 | 8.76 | 8.76 | 8.68 | 600 |
| 1732054800 | 8.8417 | -0.15 | -1.65 | 8.8417 | 8.8417 | 8.8417 | 533 |
| 1731968640 | 8.99 | 0.15 | 1.70 | 9 | 9.03 | 8.99 | 1171 |
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
