Premium
Rightscorp Inc (PK) (RIHT)
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 | 0.0049 | 20.4166666667 | 0.024 | 0.0289 | 0.024 | 38393 | 0.02802934 | CS |
| 4 | 0.00945 | 48.5861182519 | 0.01945 | 0.0289 | 0.01945 | 27953 | 0.02659546 | CS |
| 12 | 0.0186 | 180.582524272 | 0.0103 | 0.0289 | 0.0072 | 79419 | 0.01442391 | CS |
| 26 | 0.0177 | 158.035714286 | 0.0112 | 0.0289 | 0.0071 | 106328 | 0.014477 | CS |
| 52 | 0.0153 | 112.5 | 0.0136 | 0.052 | 0.0071 | 71061 | 0.0179229 | CS |
| 156 | 0.00015 | 0.521739130435 | 0.02875 | 0.052 | 0.0071 | 78349 | 0.0202618 | CS |
| 260 | 0.0267 | 1213.63636364 | 0.0022 | 0.052 | 0.0021 | 90087 | 0.01962755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.0289 | 0.00265 | 10.10 | 0.027 | 0.0289 | 0.027 | 124650 |
| 1739226000 | 0.02625 | 0.00175 | 7.14 | 0.02625 | 0.02625 | 0.02625 | 3000 |
| 1738966800 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1738880400 | 0.0245 | 0.0005 | 2.08 | 0.0245 | 0.0245 | 0.0245 | 2500 |
| 1738794000 | 0.024 | 0.00155 | 6.90 | 0.024 | 0.024 | 0.024 | 23420 |
| 1738708080 | 0.02245 | 0.001502 | 7.17 | 0.021725 | 0.02245 | 0.021725 | 13700 |
| 1738621620 | 0.020948 | 0 | 0.00 | 0.020948 | 0.020948 | 0.020948 | 0 |
| 1738362420 | 0.020948 | 0 | 0.00 | 0.020948 | 0.020948 | 0.020948 | 0 |
| 1738276020 | 0.020948 | 0 | 0.00 | 0.020948 | 0.020948 | 0.020948 | 0 |
| 1738189620 | 0.020948 | 0 | 0.00 | 0.020948 | 0.020948 | 0.020948 | 0 |
| 1738103220 | 0.020948 | 0 | 0.00 | 0.020948 | 0.020948 | 0.020948 | 0 |
| 1738016820 | 0.020948 | 0 | 0.00 | 0.020948 | 0.020948 | 0.020948 | 0 |
| 1737757620 | 0.020948 | 0 | 0.00 | 0.020948 | 0.020948 | 0.020948 | 0 |
| 1737671220 | 0.020948 | 0.0014981 | 7.70 | 0.02395 | 0.024 | 0.02 | 26404 |
| 1737584940 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 0 |
| 1737498540 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 2000 |
| 1737152580 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 0 |
| 1737066180 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 0 |
| 1736979780 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 0 |
| 1736893380 | 0.0194499 | 0.0004499 | 2.37 | 0.0194499 | 0.0194499 | 0.0194499 | 500 |
| 1736806800 | 0.019 | 0.008 | 72.73 | 0.0147 | 0.019 | 0.0147 | 129161 |
| 1736547960 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1736375160 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1736288760 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1736202360 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735943160 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735856760 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735683960 | 0.011 | 0 | 0.00 | 0.011 | 0.0124499 | 0.011 | 6800 |
| 1735597740 | 0.011 | -0.003 | -21.43 | 0.015 | 0.015 | 0.011 | 111600 |
| 1735338000 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735251600 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735078800 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734992400 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 4125 |
| 1734733560 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734647160 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734560760 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734474360 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 19100 |
| 1734388140 | 0.013 | 0.0058 | 80.56 | 0.012 | 0.0159 | 0.0097 | 126055 |
| 1734128940 | 0.0072 | -0.0128 | -64.00 | 0.015 | 0.015 | 0.0072 | 609056 |
| 1734042480 | 0.02 | 0.00325 | 19.40 | 0.02 | 0.02 | 0.02 | 10000 |
| 1733955600 | 0.01675 | 0 | 0.00 | 0.01675 | 0.01675 | 0.01675 | 0 |
| 1733869200 | 0.01675 | -0.00325 | -16.25 | 0.01675 | 0.01675 | 0.01675 | 6000 |
| 1733782800 | 0.02 | 0.005 | 33.33 | 0.019 | 0.02 | 0.019 | 200000 |
| 1733523600 | 0.015 | -0.0035 | -18.92 | 0.0185 | 0.0185 | 0.015 | 10000 |
| 1733437500 | 0.0185 | 0.0084 | 83.17 | 0.0179 | 0.02 | 0.0175 | 303564 |
| 1733350980 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 10000 |
| 1733264940 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1733178540 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1732919340 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1732746540 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1732660140 | 0.0101 | -0.0002 | -1.94 | 0.0101 | 0.0103 | 0.0101 | 75000 |
| 1732573500 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1732314300 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1732227900 | 0.0103 | -0.0076 | -42.46 | 0.0103 | 0.0103 | 0.0103 | 10000 |
| 1732141440 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1732055040 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 0 |
| 1731968640 | 0.0179 | 0.0029 | 19.33 | 0.012 | 0.0179 | 0.012 | 120000 |
| 1731709260 | 0.015 | 0.005 | 50.00 | 0.0125 | 0.0175 | 0.0125 | 144663 |
| 1731622800 | 0.01 | -0.0025 | -20.00 | 0.0124 | 0.0125 | 0.01 | 22217 |
| 1731536760 | 0.0125 | 0.00315 | 33.69 | 0.0125 | 0.0125 | 0.0125 | 100000 |
| 1731450480 | 0.00935 | -0.00365 | -28.08 | 0.00935 | 0.00935 | 0.0083 | 132655 |
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
