Premium
RosinBomb (PK) (ROSN)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00072 | 15 | 0.0048 | 0.0058 | 0.00464 | 407145 | 0.0052586 | CS |
| 4 | 0.00152 | 38 | 0.004 | 0.0058 | 0.0022 | 247149 | 0.00462685 | CS |
| 12 | 0.00412 | 294.285714286 | 0.0014 | 0.0058 | 0.0011 | 522403 | 0.00302573 | CS |
| 26 | -0.00898 | -61.9310344828 | 0.0145 | 0.0145 | 0.0011 | 869187 | 0.00237798 | CS |
| 52 | -0.01848 | -77 | 0.024 | 0.0588 | 0.0011 | 585269 | 0.01242882 | CS |
| 156 | -1.23448 | -99.5548387097 | 1.24 | 1.24 | 0.0006 | 327820 | 0.01872207 | CS |
| 260 | -0.46448 | -98.8255319149 | 0.47 | 1.92 | 0.0006 | 219120 | 0.02740287 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.00552 | -8.0E-5 | -1.43 | 0.00552 | 0.00552 | 0.00552 | 1000 |
| 1737152880 | 0.0056 | 0 | 0.00 | 0.00464 | 0.0056 | 0.00464 | 8000 |
| 1737066120 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1736979720 | 0.0056 | 0.0004 | 7.69 | 0.00534 | 0.0057999 | 0.0047999 | 170935 |
| 1736893380 | 0.0052 | 0.00052 | 11.11 | 0.0047999 | 0.0056 | 0.0047999 | 1042500 |
| 1736806800 | 0.00468 | 0.00028 | 6.36 | 0.004 | 0.0052 | 0.004 | 489968 |
| 1736547720 | 0.0044 | 0.0004 | 10.00 | 0.0028 | 0.0044 | 0.0028 | 33700 |
| 1736375340 | 0.004 | 0.00105 | 35.59 | 0.003 | 0.004 | 0.003 | 990250 |
| 1736288940 | 0.00295 | 0.00035 | 13.46 | 0.00282 | 0.00295 | 0.00282 | 14000 |
| 1736202360 | 0.0026 | -0.00058 | -18.24 | 0.0022 | 0.00295 | 0.0022 | 3000 |
| 1735942980 | 0.00318 | -0.00122 | -27.73 | 0.00315 | 0.00318 | 0.0028999 | 22152 |
| 1735856760 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
| 1735683960 | 0.0044 | 0.0004 | 10.00 | 0.004 | 0.0044 | 0.0023999 | 83800 |
| 1735597740 | 0.004 | -0.0003 | -6.98 | 0.004 | 0.004 | 0.004 | 100 |
| 1735338420 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1735252020 | 0.0043 | -0.0002 | -4.44 | 0.004 | 0.0043 | 0.004 | 218250 |
| 1735078200 | 0.0045 | 0.00065 | 16.88 | 0.004 | 0.0045 | 0.004 | 136276 |
| 1734992400 | 0.00385 | 0.00035 | 10.00 | 0.00385 | 0.00385 | 0.00385 | 250 |
| 1734733200 | 0.0035 | 0 | 0.00 | 0.003525 | 0.004 | 0.0035 | 1511000 |
| 1734646800 | 0.0035 | 0.000175 | 5.26 | 0.003 | 0.0035 | 0.00295 | 2010142 |
| 1734560940 | 0.003325 | 0.000325 | 10.83 | 0.003 | 0.003325 | 0.003 | 532949 |
| 1734474360 | 0.003 | -0.0003 | -9.09 | 0.003 | 0.0034 | 0.00265 | 5582696 |
| 1734388140 | 0.0033 | 0 | 0.00 | 0.0021 | 0.0033 | 0.0021 | 101600 |
| 1734128940 | 0.0033 | 0.00055 | 20.00 | 0.0023999 | 0.0033 | 0.0023999 | 18447 |
| 1734042480 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 10000 |
| 1733955900 | 0.00275 | 0.00014 | 5.36 | 0.00235 | 0.003 | 0.0018 | 33314 |
| 1733869200 | 0.00261 | -0.00059 | -18.44 | 0.003 | 0.003 | 0.00215 | 80662 |
| 1733782800 | 0.0032 | 4.0E-5 | 1.27 | 0.0032 | 0.0032 | 0.0032 | 1000 |
| 1733523600 | 0.00316 | -0.00024 | -7.06 | 0.0032 | 0.0032 | 0.003 | 53569 |
| 1733437500 | 0.0034 | -0.0001 | -2.86 | 0.003 | 0.0034 | 0.003 | 183720 |
| 1733351100 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1733264700 | 0.0035 | 0.000855 | 32.33 | 0.0028 | 0.0035 | 0.0026 | 762100 |
| 1733178180 | 0.002645 | -0.000355 | -11.83 | 0.00305 | 0.0035 | 0.002645 | 83100 |
| 1732918200 | 0.003 | 0.0003 | 11.11 | 0.0028999 | 0.003 | 0.0028 | 802398 |
| 1732746540 | 0.0027 | 0.0002 | 8.00 | 0.0021 | 0.0027 | 0.0021 | 23916 |
| 1732660140 | 0.0025 | -0.0002 | -7.41 | 0.0025 | 0.0025 | 0.0021 | 456000 |
| 1732573200 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1732314000 | 0.0027 | 0.0002 | 8.00 | 0.002 | 0.00278 | 0.002 | 541000 |
| 1732228140 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1732141740 | 0.0025 | 0.00028 | 12.61 | 0.0023999 | 0.0028999 | 0.0019 | 471000 |
| 1732054800 | 0.00222 | 0.00027 | 13.85 | 0.00222 | 0.00222 | 0.00222 | 26030 |
| 1731968640 | 0.00195 | -0.00015 | -7.14 | 0.00195 | 0.00195 | 0.00195 | 15000 |
| 1731709260 | 0.0021 | 0.0001 | 5.00 | 0.0018 | 0.00222 | 0.0018 | 35000 |
| 1731622800 | 0.002 | 0 | 0.00 | 0.0022 | 0.0022 | 0.002 | 400000 |
| 1731536760 | 0.002 | -0.0006 | -23.08 | 0.0026 | 0.00265 | 0.002 | 1824167 |
| 1731450000 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1731363600 | 0.0026 | 0.0001 | 4.00 | 0.00265 | 0.0032 | 0.002 | 2708184 |
| 1731104400 | 0.0025 | -0.0001 | -3.85 | 0.0027 | 0.00305 | 0.0025 | 829000 |
| 1731018540 | 0.0026 | 0.001 | 62.50 | 0.0016 | 0.00345 | 0.0014 | 1542573 |
| 1730931600 | 0.0016 | 0 | 0.00 | 0.0013 | 0.0016 | 0.0013 | 360500 |
| 1730845680 | 0.0016 | 5.0E-5 | 3.23 | 0.0014 | 0.0016 | 0.0014 | 49701 |
| 1730759160 | 0.00155 | 0.00015 | 10.71 | 0.0015 | 0.00155 | 0.00148 | 82905 |
| 1730496420 | 0.0014 | 0.0002001 | 16.68 | 0.0013 | 0.0014499 | 0.0013 | 502000 |
| 1730409780 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0016 | 0.0011999 | 101001 |
| 1730323500 | 0.0013 | 0.0002 | 18.18 | 0.0013 | 0.0013 | 0.0013 | 90000 |
| 1730237280 | 0.0011 | -0.00045 | -29.03 | 0.0014 | 0.0014 | 0.0011 | 37500 |
| 1730150880 | 0.00155 | -5.0E-5 | -3.13 | 0.0011 | 0.00155 | 0.0011 | 341000 |
| 1729891500 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 381560 |
| 1729805340 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1729718940 | 0.0016 | 0.0002 | 14.29 | 0.0016 | 0.002 | 0.0016 | 385077 |
| 1729632300 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0019 | 0.0014 | 613750 |
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
