Premium
UHF Logistics Group Inc (PK) (RGLG)
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 | 0.0157 | 65.4166666667 | 0.024 | 0.0399 | 0.023675 | 24840 | 0.0289025 | CS |
| 4 | -0.07785 | -66.2271373883 | 0.11755 | 0.11755 | 0.0174 | 43394 | 0.03653266 | CS |
| 12 | -0.014675 | -26.9885057471 | 0.054375 | 0.15 | 0.0174 | 30585 | 0.04154079 | CS |
| 26 | -0.0853 | -68.24 | 0.125 | 0.16 | 0.0174 | 19302 | 0.0590752 | CS |
| 52 | -0.2301 | -85.2853965901 | 0.2698 | 0.302 | 0.0174 | 16314 | 0.13917357 | CS |
| 156 | 0.0047 | 13.4285714286 | 0.035 | 0.35782 | 0.006 | 113931 | 0.05920787 | CS |
| 260 | 0.0327 | 467.142857143 | 0.007 | 0.496 | 0.0022 | 135943 | 0.09150188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733782800 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 0 |
| 1733523600 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 700 |
| 1733437500 | 0.0397 | -0.0002 | -0.50 | 0.0344 | 0.0397 | 0.0344 | 5000 |
| 1733350980 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 1001 |
| 1733264700 | 0.0399 | 0.016056 | 67.34 | 0.024 | 0.0399 | 0.024 | 32500 |
| 1733178180 | 0.023844 | -0.008156 | -25.49 | 0.024 | 0.024 | 0.023675 | 85000 |
| 1732919340 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1732746540 | 0.032 | -0.011125 | -25.80 | 0.0399 | 0.04 | 0.032 | 58950 |
| 1732659960 | 0.0431249 | 0 | 0.00 | 0.0431249 | 0.0431249 | 0.0431249 | 0 |
| 1732573560 | 0.0431249 | -0.010375 | -19.39 | 0.0525 | 0.0525 | 0.0174 | 165289 |
| 1732314000 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1732227600 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1732141200 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1732054800 | 0.0535 | 0.0181 | 51.13 | 0.0535 | 0.0535 | 0.0535 | 10000 |
| 1731968400 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1731709200 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1731622800 | 0.0354 | -0.08215 | -69.89 | 0.0354 | 0.0354 | 0.0354 | 75000 |
| 1731536400 | 0.11755 | 0 | 0.00 | 0.11755 | 0.11755 | 0.11755 | 0 |
| 1731450000 | 0.11755 | 0 | 0.00 | 0.11755 | 0.11755 | 0.11755 | 0 |
| 1731363600 | 0.11755 | 0.07255 | 161.22 | 0.11755 | 0.11755 | 0.11755 | 500 |
| 1731101100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731014700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730928300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730841900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730755500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730496300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730409900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730323500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730237100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730150700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729891500 | 0.045 | -0.039524 | -46.76 | 0.0457 | 0.0458 | 0.045 | 80500 |
| 1729805160 | 0.084524 | -0.000476 | -0.56 | 0.0506 | 0.084524 | 0.0506 | 32779 |
| 1729718700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729632300 | 0.085 | 0.0344 | 67.98 | 0.085 | 0.085 | 0.085 | 200 |
| 1729545900 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1729286700 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1729200300 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1729113900 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1729027500 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1728941100 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1728681900 | 0.0506 | 0.0001 | 0.20 | 0.0506 | 0.0506 | 0.0506 | 15000 |
| 1728595620 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1728509220 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1728422820 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1728336420 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1728077220 | 0.0505 | -0.0995 | -66.33 | 0.0505 | 0.0505 | 0.0505 | 4293 |
| 1727990400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1727904000 | 0.15 | 0.0849 | 130.41 | 0.15 | 0.15 | 0.15 | 300 |
| 1727818200 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1727731800 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1727472600 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1727386200 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1727299620 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1727213220 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1727126820 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1726867620 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1726781220 | 0.0651 | 0.0151 | 30.20 | 0.0651 | 0.0651 | 0.0651 | 10000 |
| 1726694460 | 0.05 | -0.0175 | -25.93 | 0.054375 | 0.054375 | 0.05 | 4095 |
| 1726608540 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1726522140 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1726262940 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 3000 |
| 1726176540 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 300 |
| 1726090140 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 1200 |
| 1725978600 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 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
