Premium
Reliability Incorporated (PK) (RLBY)
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 | 0.0065 | 14.9425287356 | 0.0435 | 0.05 | 0.0435 | 227817 | 0.047 | CS |
| 4 | -0.006 | -10.7142857143 | 0.056 | 0.056 | 0.0358 | 127638 | 0.04718918 | CS |
| 12 | -0.0111 | -18.1669394435 | 0.0611 | 0.12 | 0.0358 | 47986 | 0.05042685 | CS |
| 26 | 0.0105 | 26.582278481 | 0.0395 | 0.125 | 0.0293 | 121303 | 0.06223059 | CS |
| 52 | 0 | 0 | 0.05 | 0.125 | 0.0293 | 84951 | 0.06215465 | CS |
| 156 | 0.016 | 47.0588235294 | 0.034 | 0.1489 | 0.023 | 50191 | 0.06494255 | CS |
| 260 | -0.13 | -72.2222222222 | 0.18 | 0.376 | 0.016 | 53246 | 0.08397577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.05 | 0.003 | 6.38 | 0.047 | 0.05 | 0.04675 | 856623 |
| 1740695340 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.0455 | 643000 |
| 1740608880 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740522480 | 0.047 | 0 | 0.00 | 0.04525 | 0.047 | 0.04525 | 30000 |
| 1740435600 | 0.047 | 0.00175 | 3.87 | 0.0434999 | 0.047 | 0.0434999 | 10450 |
| 1740176880 | 0.04525 | 0 | 0.00 | 0.04525 | 0.04525 | 0.04525 | 0 |
| 1740090480 | 0.04525 | 0 | 0.00 | 0.04525 | 0.047 | 0.04525 | 52016 |
| 1740004140 | 0.04525 | 0 | 0.00 | 0.04525 | 0.04525 | 0.04525 | 0 |
| 1739917740 | 0.04525 | -0.00175 | -3.72 | 0.045775 | 0.045775 | 0.04525 | 10100 |
| 1739572020 | 0.047 | 0.00245 | 5.50 | 0.04525 | 0.047 | 0.04525 | 275743 |
| 1739485320 | 0.04455 | 0.00085 | 1.95 | 0.04455 | 0.04455 | 0.04455 | 1900 |
| 1739398920 | 0.0437 | -0.0033 | -7.02 | 0.045 | 0.045 | 0.0437 | 22000 |
| 1739312400 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1739226000 | 0.047 | -0.002 | -4.08 | 0.045275 | 0.049 | 0.0358 | 207096 |
| 1738967160 | 0.049 | -0.007 | -12.50 | 0.05 | 0.05 | 0.046025 | 130544 |
| 1738880400 | 0.056 | -0.024 | -30.00 | 0.056 | 0.056 | 0.056 | 21164 |
| 1738794540 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738708140 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738621740 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738362540 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738276140 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738189740 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 13500 |
| 1738103220 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738016820 | 0.085 | 0.03 | 54.55 | 0.0703 | 0.088 | 0.0703 | 45370 |
| 1737757440 | 0.055 | -0.003825 | -6.50 | 0.055 | 0.055 | 0.055 | 100 |
| 1737671340 | 0.058825 | 0 | 0.00 | 0.058825 | 0.058825 | 0.058825 | 0 |
| 1737584940 | 0.058825 | 0 | 0.00 | 0.058825 | 0.058825 | 0.058825 | 0 |
| 1737498540 | 0.058825 | -0.00612 | -9.42 | 0.058825 | 0.058825 | 0.058825 | 1200 |
| 1737152880 | 0.064945 | 0.009945 | 18.08 | 0.064945 | 0.064945 | 0.064945 | 200 |
| 1737066420 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.055 | 500 |
| 1736979780 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736893380 | 0.07 | 0.01125 | 19.15 | 0.0575 | 0.07 | 0.0575 | 47220 |
| 1736807340 | 0.05875 | 0 | 0.00 | 0.05875 | 0.05875 | 0.05875 | 0 |
| 1736548140 | 0.05875 | 0 | 0.00 | 0.05875 | 0.05875 | 0.05875 | 0 |
| 1736375340 | 0.05875 | -0.00125 | -2.08 | 0.05875 | 0.05875 | 0.05875 | 700 |
| 1736288940 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 8400 |
| 1736202360 | 0.06 | -0.00475 | -7.34 | 0.055 | 0.06 | 0.055 | 800 |
| 1735942980 | 0.06475 | 0.00975 | 17.73 | 0.06475 | 0.06475 | 0.06475 | 100 |
| 1735856700 | 0.055 | -0.0145 | -20.86 | 0.053 | 0.07 | 0.053 | 18000 |
| 1735684140 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1735597740 | 0.0695 | -0.0205 | -22.78 | 0.097 | 0.097 | 0.0695 | 15490 |
| 1735338000 | 0.09 | 0.037 | 69.81 | 0.09 | 0.09 | 0.09 | 10000 |
| 1735251000 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1735078200 | 0.053 | -0.00925 | -14.86 | 0.053 | 0.053 | 0.053 | 100 |
| 1734992400 | 0.06225 | 0 | 0.00 | 0.06225 | 0.06225 | 0.06225 | 0 |
| 1734733200 | 0.06225 | 0 | 0.00 | 0.06225 | 0.06225 | 0.06225 | 0 |
| 1734646800 | 0.06225 | 0.001425 | 2.34 | 0.06225 | 0.06225 | 0.06225 | 500 |
| 1734560760 | 0.060825 | 0 | 0.00 | 0.060825 | 0.060825 | 0.060825 | 0 |
| 1734474360 | 0.060825 | -0.043175 | -41.51 | 0.060825 | 0.060825 | 0.060825 | 400 |
| 1734388140 | 0.104 | 0.006 | 6.12 | 0.104 | 0.104 | 0.104 | 500 |
| 1734128880 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1734042480 | 0.098 | 0.008 | 8.89 | 0.09 | 0.098 | 0.09 | 2400 |
| 1733955900 | 0.09 | -0.03 | -25.00 | 0.09 | 0.09 | 0.09 | 10000 |
| 1733869200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1733782800 | 0.12 | 0.0589 | 96.40 | 0.12 | 0.12 | 0.12 | 3039 |
| 1733523600 | 0.0611 | 0.0101001 | 19.80 | 0.0611 | 0.0611 | 0.0611 | 1000 |
| 1733437380 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1733350980 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1733264580 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 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
