Premium
Affinor Growers Inc (PK) (RSSFF)
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 | 0.01 | 22.2222222222 | 0.045 | 0.07 | 0.045 | 4922 | 0.05992009 | CS |
| 4 | 0.0095 | 20.8791208791 | 0.0455 | 0.07 | 0.045 | 6627 | 0.05760668 | CS |
| 12 | 0.017 | 44.7368421053 | 0.038 | 0.07 | 0.0272 | 14317 | 0.05125693 | CS |
| 26 | -0.0307 | -35.8226371062 | 0.0857 | 0.1679 | 0.0272 | 7787 | 0.05032997 | CS |
| 52 | 0.0475 | 633.333333333 | 0.0075 | 0.2097 | 0.0075 | 6666 | 0.06766186 | CS |
| 156 | 0.0356 | 183.505154639 | 0.0194 | 1 | 0.0019 | 16200 | 0.04194749 | CS |
| 260 | 0.0377 | 217.919075145 | 0.0173 | 1 | 0.0019 | 33957 | 0.03467895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.055 | -0.015 | -21.43 | 0.055 | 0.055 | 0.055 | 1010 |
| 1735078200 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 407 |
| 1734992400 | 0.06 | 0.015 | 33.33 | 0.0584 | 0.065 | 0.0584 | 14009 |
| 1734733200 | 0.045 | -0.00405 | -8.26 | 0.045 | 0.045 | 0.045 | 350 |
| 1734647160 | 0.04905 | 0 | 0.00 | 0.04905 | 0.04905 | 0.04905 | 0 |
| 1734560760 | 0.04905 | 0 | 0.00 | 0.04905 | 0.04905 | 0.04905 | 0 |
| 1734474360 | 0.04905 | -0.00085 | -1.70 | 0.04905 | 0.04905 | 0.04905 | 785 |
| 1734388080 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1734128880 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1734042480 | 0.0499 | -0.0051 | -9.27 | 0.0499 | 0.0499 | 0.0499 | 10000 |
| 1733955900 | 0.055 | 0.0098 | 21.68 | 0.0511 | 0.055 | 0.0499 | 17266 |
| 1733869200 | 0.0452 | -0.0174 | -27.80 | 0.04865 | 0.04865 | 0.0452 | 600 |
| 1733782800 | 0.0626 | 0 | 0.00 | 0.0626 | 0.0626 | 0.0626 | 0 |
| 1733523600 | 0.0626 | 0.00825 | 15.18 | 0.0558 | 0.0626 | 0.0544 | 21500 |
| 1733437500 | 0.05435 | 0.00885 | 19.45 | 0.05435 | 0.05435 | 0.05435 | 1250 |
| 1733350980 | 0.0455 | 0.00525 | 13.04 | 0.0455 | 0.0455 | 0.0455 | 100 |
| 1733264940 | 0.04025 | 0 | 0.00 | 0.04025 | 0.04025 | 0.04025 | 0 |
| 1733178540 | 0.04025 | 0 | 0.00 | 0.04025 | 0.04025 | 0.04025 | 0 |
| 1732919340 | 0.04025 | 0 | 0.00 | 0.04025 | 0.04025 | 0.04025 | 0 |
| 1732746540 | 0.04025 | 0.00245 | 6.48 | 0.04025 | 0.04025 | 0.04025 | 250 |
| 1732660140 | 0.0378 | -0.0064 | -14.48 | 0.0378 | 0.0378 | 0.0378 | 220 |
| 1732573200 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1732314000 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1732227600 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1732141200 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1732054800 | 0.0442 | 0.0012001 | 2.79 | 0.0437 | 0.0442 | 0.0371999 | 30000 |
| 1731968460 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1731709260 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.0429999 | 8000 |
| 1731623160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731536760 | 0.04 | 0.0128 | 47.06 | 0.04 | 0.0469 | 0.04 | 2100 |
| 1731450480 | 0.0272 | -0.0173 | -38.88 | 0.0272 | 0.0272 | 0.0272 | 100 |
| 1731363600 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1731104400 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1731018000 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1730931600 | 0.0445 | 0.0054 | 13.81 | 0.0445 | 0.0445 | 0.0445 | 9999 |
| 1730842080 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1730755680 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1730496480 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1730410080 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1730323680 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1730237280 | 0.0391 | -0.01295 | -24.88 | 0.0391 | 0.0391 | 0.0391 | 200 |
| 1730150700 | 0.05205 | 0 | 0.00 | 0.05205 | 0.05205 | 0.05205 | 0 |
| 1729891500 | 0.05205 | 0 | 0.00 | 0.05205 | 0.05205 | 0.05205 | 0 |
| 1729805100 | 0.05205 | 0 | 0.00 | 0.05205 | 0.05205 | 0.05205 | 0 |
| 1729718700 | 0.05205 | 0 | 0.00 | 0.05205 | 0.05205 | 0.05205 | 0 |
| 1729632300 | 0.05205 | -0.00745 | -12.52 | 0.05205 | 0.05205 | 0.05205 | 238 |
| 1729545600 | 0.0595 | 0.0001 | 0.17 | 0.0576 | 0.0595 | 0.0576 | 25000 |
| 1729286760 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1729200360 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1729113960 | 0.0594 | -0.0006 | -1.00 | 0.06275 | 0.0646999 | 0.0594 | 15000 |
| 1729027680 | 0.06 | -0.0064 | -9.64 | 0.06 | 0.06 | 0.06 | 20000 |
| 1728941220 | 0.0664 | 0.0064 | 10.67 | 0.0608 | 0.0664 | 0.0608 | 21439 |
| 1728681900 | 0.06 | 0.00775 | 14.83 | 0.06 | 0.06 | 0.06 | 25000 |
| 1728595560 | 0.05225 | 0.01175 | 29.01 | 0.0441 | 0.05225 | 0.0441 | 83000 |
| 1728508800 | 0.0405 | 0.0025 | 6.58 | 0.038 | 0.0405 | 0.038 | 30050 |
| 1728422580 | 0.038 | -5.0E-5 | -0.13 | 0.0369 | 0.038 | 0.0369 | 34000 |
| 1728336000 | 0.03805 | 0.00795 | 26.41 | 0.038 | 0.03805 | 0.038 | 30000 |
| 1728076800 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1727990400 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1727904000 | 0.0301 | 0.0001 | 0.33 | 0.0301 | 0.0301 | 0.0301 | 1000 |
| 1727817780 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727731380 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1727472000 | 0.03 | -0.00194 | -6.07 | 0.0364 | 0.0364 | 0.03 | 1100 |
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
