Premium
Markray Corporation (PK) (RVBR)
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 | 0.001 | 4.34782608696 | 0.023 | 0.03 | 0.023 | 17100 | 0.02908382 | CS |
| 4 | 0.0138 | 135.294117647 | 0.0102 | 0.045 | 0.009 | 80802 | 0.01455247 | CS |
| 12 | 0.009125 | 61.3445378151 | 0.014875 | 0.065 | 0.0065 | 89977 | 0.02110057 | CS |
| 26 | 0.014 | 140 | 0.01 | 0.065 | 0.0065 | 76403 | 0.02015754 | CS |
| 52 | -0.001 | -4 | 0.025 | 0.065 | 0.0053 | 66167 | 0.01672852 | CS |
| 156 | -0.028 | -53.8461538462 | 0.052 | 0.13 | 0.0053 | 52100 | 0.02326208 | CS |
| 260 | -0.00725 | -23.2 | 0.03125 | 0.1599 | 0.004 | 96951 | 0.02714434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1739485320 | 0.024 | -0.004 | -14.29 | 0.024 | 0.024 | 0.024 | 4000 |
| 1739398920 | 0.028 | -0.002 | -6.67 | 0.0254999 | 0.028 | 0.0254999 | 11500 |
| 1739312940 | 0.03 | 0.007 | 30.43 | 0.023 | 0.03 | 0.023 | 35800 |
| 1739226000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1738966800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1738880400 | 0.023 | -0.000125 | -0.54 | 0.023 | 0.023 | 0.023 | 30500 |
| 1738794000 | 0.023125 | 0.003125 | 15.63 | 0.02125 | 0.023125 | 0.02125 | 20065 |
| 1738708080 | 0.02 | 0.0001 | 0.50 | 0.02 | 0.02 | 0.02 | 10000 |
| 1738621740 | 0.0199 | 0.00245 | 14.04 | 0.0199 | 0.0199 | 0.0199 | 10000 |
| 1738362000 | 0.01745 | -0.00245 | -12.31 | 0.01745 | 0.01745 | 0.01745 | 2000 |
| 1738276080 | 0.0199 | 0.0021 | 11.80 | 0.01745 | 0.0199 | 0.01745 | 35000 |
| 1738189740 | 0.0178 | 0.0003 | 1.71 | 0.01885 | 0.01885 | 0.0175 | 198717 |
| 1738103280 | 0.0175 | 0.0074 | 73.27 | 0.0175 | 0.0175 | 0.0175 | 16500 |
| 1738016820 | 0.0101 | 0.0006 | 6.32 | 0.0101 | 0.0101 | 0.0101 | 539985 |
| 1737757440 | 0.0095 | -0.0305 | -76.25 | 0.026875 | 0.026875 | 0.009 | 357300 |
| 1737671220 | 0.04 | -0.005 | -11.11 | 0.0356249 | 0.04 | 0.0356249 | 15000 |
| 1737584640 | 0.045 | 0.0225 | 100.00 | 0.0325 | 0.045 | 0.0325 | 16290 |
| 1737498540 | 0.0225 | -0.0098 | -30.34 | 0.0225 | 0.0225 | 0.0225 | 10000 |
| 1737152880 | 0.0323 | -0.0077 | -19.25 | 0.0102 | 0.0325 | 0.0102 | 60985 |
| 1737066120 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736979720 | 0.04 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 406400 |
| 1736893380 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1736806920 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736547720 | 0.04 | 0.0335 | 515.38 | 0.065 | 0.065 | 0.04 | 112654 |
| 1736375340 | 0.0065 | -0.008375 | -56.30 | 0.0071 | 0.0071 | 0.0065 | 35800 |
| 1736288940 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1736202540 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1735943340 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1735856940 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1735684140 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1735597740 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1735338540 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1735252140 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1735079340 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1734992940 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1734733740 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1734647340 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1734560940 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1734474540 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1734388140 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 50000 |
| 1734100200 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1734013800 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1733927400 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1733841000 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1733754600 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1733495400 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1733409000 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1733322600 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1733236200 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1733149800 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1732890600 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1732717800 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1732631400 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1732545000 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1732285800 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1732199400 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1732113000 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1732026600 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 0 |
| 1731940200 | 0.014875 | 0 | 0.00 | 0.014875 | 0.014875 | 0.014875 | 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
