Premium
RosinBomb (PK) (ROSN)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0024 | 35.2941176471 | 0.0068 | 0.0096 | 0.0068 | 85360 | 0.00947891 | CS |
| 4 | 0.0031 | 50.8196721311 | 0.0061 | 0.0099 | 0.0061 | 85538 | 0.00931751 | CS |
| 12 | 0.005 | 119.047619048 | 0.0042 | 0.01335 | 0.0042 | 338681 | 0.01123697 | CS |
| 26 | 0.0077 | 513.333333333 | 0.0015 | 0.01335 | 0.0011 | 418055 | 0.00594216 | CS |
| 52 | -0.00825 | -47.2779369628 | 0.01745 | 0.022 | 0.0011 | 536176 | 0.00416543 | CS |
| 156 | -0.1908 | -95.4 | 0.2 | 0.248 | 0.0006 | 351571 | 0.01619669 | CS |
| 260 | -0.4608 | -98.0425531915 | 0.47 | 1.92 | 0.0006 | 224005 | 0.02623881 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0092 | -0.0002 | -2.13 | 0.0094 | 0.0094 | 0.0068 | 10000 |
| 1745270400 | 0.0094 | -0.0001 | -1.05 | 0.007 | 0.0094 | 0.007 | 36000 |
| 1744925340 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1744838940 | 0.0095 | -0.0002 | -2.06 | 0.0068 | 0.0095999 | 0.0068 | 134719 |
| 1744752540 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1744666140 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1744406940 | 0.0097 | 0.0003 | 3.19 | 0.0098 | 0.0099 | 0.0097 | 7550 |
| 1744320120 | 0.0094 | 0.0002 | 2.17 | 0.00735 | 0.0094 | 0.00735 | 5783 |
| 1744234140 | 0.0092 | -0.0003 | -3.16 | 0.0064 | 0.0092 | 0.0064 | 425369 |
| 1744147440 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1744061040 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1743801840 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1743715440 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1743629040 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1743542640 | 0.0095 | -0.0004 | -4.04 | 0.0095999 | 0.0095999 | 0.00695 | 3861 |
| 1743456540 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1743197340 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1743110940 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1743024540 | 0.0099 | 0.0005 | 5.32 | 0.0092999 | 0.0099 | 0.0092999 | 25000 |
| 1742938140 | 0.0094 | -0.0002 | -2.08 | 0.0061 | 0.0094 | 0.0061 | 46020 |
| 1742851200 | 0.0095999 | -0.0003 | -3.03 | 0.00752 | 0.0097 | 0.006415 | 114909 |
| 1742592540 | 0.0099 | 0.0001 | 1.02 | 0.00752 | 0.0099 | 0.00752 | 39300 |
| 1742505960 | 0.0098 | -0.0002 | -2.00 | 0.0097 | 0.0098 | 0.0095999 | 141031 |
| 1742419800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1742333400 | 0.01 | 0.0002 | 2.04 | 0.006 | 0.01 | 0.006 | 237100 |
| 1742246400 | 0.0098 | -0.0002 | -2.00 | 0.00733 | 0.0098 | 0.00733 | 5522 |
| 1741987680 | 0.01 | 0 | 0.00 | 0.0075 | 0.01 | 0.0075 | 2905 |
| 1741901340 | 0.01 | 0 | 0.00 | 0.0082 | 0.011 | 0.0082 | 232800 |
| 1741814940 | 0.01 | 0 | 0.00 | 0.0082 | 0.01 | 0.0082 | 26500 |
| 1741728480 | 0.01 | 0 | 0.00 | 0.0082 | 0.01 | 0.0082 | 7000 |
| 1741641600 | 0.01 | 0 | 0.00 | 0.0091 | 0.01 | 0.0091 | 5500 |
| 1741386000 | 0.01 | 0 | 0.00 | 0.00928 | 0.01 | 0.00928 | 3500 |
| 1741300140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.00892 | 17000 |
| 1741213440 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 114297 |
| 1741126800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2500 |
| 1741040760 | 0.01 | -0.0002 | -1.96 | 0.0082 | 0.01 | 0.0082 | 5600 |
| 1740781260 | 0.0102 | 0.0004 | 4.08 | 0.0098 | 0.0102 | 0.0098 | 18000 |
| 1740695340 | 0.0098 | -0.0002 | -2.00 | 0.0082 | 0.0098 | 0.0082 | 4500 |
| 1740608400 | 0.01 | 0 | 0.00 | 0.00856 | 0.01 | 0.0082 | 56297 |
| 1740522480 | 0.01 | 0 | 0.00 | 0.0082 | 0.01 | 0.0082 | 37540 |
| 1740435600 | 0.01 | 0 | 0.00 | 0.0082 | 0.01 | 0.0082 | 13000 |
| 1740176400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 114703 |
| 1740090480 | 0.01 | -0.0011 | -9.91 | 0.00935 | 0.0101 | 0.009 | 470500 |
| 1740003960 | 0.0111 | -0.0002 | -1.77 | 0.0081 | 0.0111 | 0.0081 | 506000 |
| 1739917740 | 0.0113 | 0 | 0.00 | 0.01006 | 0.0113 | 0.01006 | 2600 |
| 1739572020 | 0.0113 | -0.0004 | -3.42 | 0.0081 | 0.0114 | 0.0081 | 115500 |
| 1739485320 | 0.0117 | -0.0005 | -4.10 | 0.00852 | 0.0117 | 0.0081 | 1456500 |
| 1739398920 | 0.0122 | 0.0002 | 1.67 | 0.0128 | 0.0128 | 0.01 | 1112224 |
| 1739312940 | 0.012 | 0.0005 | 4.35 | 0.0103 | 0.01335 | 0.01 | 5985851 |
| 1739226000 | 0.0115 | 0.0005 | 4.55 | 0.0105 | 0.0115 | 0.0099 | 218210 |
| 1738967160 | 0.011 | -0.001 | -8.33 | 0.0105 | 0.013 | 0.01 | 480762 |
| 1738880400 | 0.012 | -0.0006 | -4.76 | 0.013 | 0.013 | 0.011 | 148927 |
| 1738794000 | 0.0126 | 0.0021501 | 20.58 | 0.011 | 0.013 | 0.01 | 304180 |
| 1738708080 | 0.0104499 | 0.0019499 | 22.94 | 0.0085 | 0.011 | 0.008 | 1994700 |
| 1738621740 | 0.0085 | 0.0018 | 26.87 | 0.005 | 0.0085 | 0.005 | 484700 |
| 1738362000 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 10000 |
| 1738276080 | 0.0067 | 0.0008 | 13.56 | 0.0059 | 0.0067 | 0.0059 | 35000 |
| 1738189680 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1738103280 | 0.0059 | -0.0008 | -11.94 | 0.0042 | 0.0059 | 0.0042 | 31200 |
| 1738016640 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1737757440 | 0.0067 | 0.0011 | 19.64 | 0.0056 | 0.0067 | 0.0056 | 102071 |
| 1737671220 | 0.0056 | 0 | 0.00 | 0.004 | 0.0056 | 0.004 | 77834 |
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
