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 | 0 | 0.046 | 0.046 | 0.046 | 25935 | 0.046 | CS |
| 4 | -0.004 | -8 | 0.05 | 0.0599 | 0.022 | 129408 | 0.04166524 | CS |
| 12 | 0.02855 | 163.610315186 | 0.01745 | 0.0599 | 0.01745 | 103646 | 0.04034434 | CS |
| 26 | 0.031125 | 209.243697479 | 0.014875 | 0.065 | 0.0065 | 111569 | 0.03180814 | CS |
| 52 | 0.04 | 666.666666667 | 0.006 | 0.065 | 0.0053 | 80284 | 0.02817561 | CS |
| 156 | 0.002 | 4.54545454545 | 0.044 | 0.13 | 0.0053 | 60870 | 0.02474599 | CS |
| 260 | 0.027 | 142.105263158 | 0.019 | 0.1599 | 0.004 | 100387 | 0.02780764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616540 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1745530140 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1745443740 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1745357340 | 0.046 | 0.014 | 43.75 | 0.046 | 0.046 | 0.046 | 25935 |
| 1745270940 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1744925340 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1744838940 | 0.032 | -0.014 | -30.43 | 0.032 | 0.032 | 0.032 | 528 |
| 1744752540 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1744666140 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1744406940 | 0.046 | 0.00595 | 14.86 | 0.05 | 0.05 | 0.046 | 60000 |
| 1744320240 | 0.04005 | 0 | 0.00 | 0.04005 | 0.04005 | 0.04005 | 0 |
| 1744233840 | 0.04005 | 0 | 0.00 | 0.04005 | 0.04005 | 0.04005 | 0 |
| 1744147440 | 0.04005 | 0 | 0.00 | 0.04005 | 0.04005 | 0.04005 | 0 |
| 1744061040 | 0.04005 | 0 | 0.00 | 0.04005 | 0.04005 | 0.04005 | 0 |
| 1743801840 | 0.04005 | 0 | 0.00 | 0.04005 | 0.04005 | 0.04005 | 0 |
| 1743715440 | 0.04005 | -0.00995 | -19.90 | 0.05 | 0.0599 | 0.04005 | 614901 |
| 1743628980 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1743542580 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1743456180 | 0.05 | 0 | 0.00 | 0.022 | 0.05 | 0.022 | 44960 |
| 1743197340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 30124 |
| 1743110940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1743024540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20000 |
| 1742937960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742851560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742592360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1742505960 | 0.05 | 0.024 | 92.31 | 0.025 | 0.05 | 0.025 | 862800 |
| 1742419800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1742333400 | 0.026 | -0.00025 | -0.95 | 0.026 | 0.026 | 0.026 | 25000 |
| 1742246940 | 0.02625 | 0 | 0.00 | 0.02625 | 0.02625 | 0.02625 | 0 |
| 1741987740 | 0.02625 | 0 | 0.00 | 0.02625 | 0.02625 | 0.02625 | 0 |
| 1741901340 | 0.02625 | -0.00375 | -12.50 | 0.025 | 0.02625 | 0.025 | 239492 |
| 1741818540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741732140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741645740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741386540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741300140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741213740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741127340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1741040940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740781740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740695340 | 0.03 | 0.0045001 | 17.65 | 0.03 | 0.03 | 0.03 | 82500 |
| 1740608400 | 0.0254999 | -0.0015 | -5.56 | 0.03 | 0.03 | 0.0254999 | 43000 |
| 1740522480 | 0.027 | -0.0055 | -16.92 | 0.027 | 0.027 | 0.027 | 25000 |
| 1740435600 | 0.0325 | 0.0085 | 35.42 | 0.03 | 0.0325 | 0.03 | 111962 |
| 1740176880 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1740090480 | 0.024 | 0 | 0.00 | 0.024 | 0.0254999 | 0.024 | 73793 |
| 1740003720 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1739917320 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 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 |
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
