Premium
SecureTech Innovations Inc (PK) (SCTH)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.15 | 3.33333333333 | 4.5 | 5 | 4.25 | 307 | 4.79418068 | CS |
| 12 | 3.65 | 365 | 1 | 5 | 0.41 | 588 | 2.33366028 | CS |
| 26 | 3.65 | 365 | 1 | 5 | 0.41 | 540 | 2.20394078 | CS |
| 52 | 4.4 | 1760 | 0.25 | 5 | 0.01999 | 416 | 1.98006362 | CS |
| 156 | 2.5 | 116.279069767 | 2.15 | 5 | 0.01999 | 819 | 2.75769939 | CS |
| 260 | 2.5 | 116.279069767 | 2.15 | 5 | 0.01999 | 819 | 2.75769939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386480 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1741300080 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1741213680 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1741127280 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1741040880 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1740781680 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1740695280 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1740608880 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1740522480 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1740436080 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1740176880 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1740090480 | 4.65 | 0.39 | 9.15 | 4.65 | 4.65 | 4.65 | 100 |
| 1740003960 | 4.26 | -0.61 | -12.53 | 4.74 | 4.74 | 4.25 | 305 |
| 1739917620 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1739572020 | 4.87 | 0.37 | 8.22 | 4.87 | 4.87 | 4.87 | 100 |
| 1739485320 | 4.5 | -0.38 | -7.69 | 4.5 | 4.5 | 4.5 | 146 |
| 1739399340 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 0 |
| 1739312940 | 4.875 | -0.13 | -2.50 | 5 | 5 | 4.875 | 261 |
| 1739226000 | 5 | 1 | 24.84 | 4.5 | 5 | 4.5 | 931 |
| 1738967160 | 4.005 | 0.41 | 11.25 | 4 | 4.005 | 4 | 277 |
| 1738880400 | 3.6 | 0.1 | 2.86 | 3.6 | 3.65 | 3.35 | 1300 |
| 1738794000 | 3.5 | -0.08 | -2.34 | 3.6 | 3.6 | 3.5 | 500 |
| 1738708080 | 3.584 | -0.04 | -1.05 | 3.65 | 3.65 | 3.584 | 200 |
| 1738621740 | 3.622 | -0.18 | -4.68 | 3.8 | 3.8 | 3.622 | 802 |
| 1738362000 | 3.8 | 1.1 | 40.74 | 3 | 3.8 | 3 | 1127 |
| 1738276080 | 2.7 | 0.3 | 12.50 | 2.7 | 2.7 | 2.7 | 100 |
| 1738189740 | 2.4 | 0.1 | 4.35 | 2.3 | 2.4 | 2.3 | 300 |
| 1738103280 | 2.3 | 0.35 | 17.95 | 2.3 | 2.3 | 2.3 | 100 |
| 1738016820 | 1.95 | 0.05 | 2.63 | 1.9 | 2.2125 | 1.9 | 1795 |
| 1737757440 | 1.9 | 0.25 | 15.15 | 1.9 | 1.9 | 1.9 | 100 |
| 1737671220 | 1.65 | 0.15 | 10.00 | 1.65 | 1.65 | 1.65 | 500 |
| 1737584640 | 1.5 | 0.2 | 15.16 | 1.4 | 1.5 | 1.4 | 295 |
| 1737498540 | 1.3025 | -0.1 | -6.96 | 1.3025 | 1.3025 | 1.3025 | 400 |
| 1737152880 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3899999 | 527 |
| 1737066420 | 1.4 | 0.2 | 16.67 | 1.4 | 1.4 | 1.4 | 100 |
| 1736979720 | 1.2 | 0.2 | 20.00 | 1.2 | 1.25 | 1 | 800 |
| 1736893380 | 1 | 0 | 0.00 | 0.99 | 1 | 0.52 | 3495 |
| 1736807100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736547900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736375100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736288700 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736202300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735943100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735856700 | 1 | 0.5900001 | 143.90 | 1 | 1 | 1 | 200 |
| 1735683960 | 0.4099999 | -0.59 | -59.00 | 0.4233 | 0.4233 | 0.4099999 | 1000 |
| 1735597200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735338000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735251600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735078800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1734992400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1734733200 | 1 | 0.0001 | 0.01 | 1 | 1 | 1 | 105 |
| 1734646800 | 0.9999 | 0 | 0.00 | 0.9999 | 0.9999 | 0.9999 | 0 |
| 1734560400 | 0.9999 | 0 | 0.00 | 0.9999 | 0.9999 | 0.9999 | 0 |
| 1734474000 | 0.9999 | 0 | 0.00 | 0.9999 | 0.9999 | 0.9999 | 0 |
| 1734387600 | 0.9999 | 0 | 0.00 | 0.9999 | 0.9999 | 0.9999 | 0 |
| 1734128400 | 0.9999 | 0 | 0.00 | 0.9999 | 0.9999 | 0.9999 | 0 |
| 1734042000 | 0.9999 | 0 | 0.00 | 0.9999 | 0.9999 | 0.9999 | 0 |
| 1733955600 | 0.9999 | 0 | 0.00 | 0.9999 | 0.9999 | 0.9999 | 0 |
| 1733869200 | 0.9999 | 0.5898 | 143.82 | 0.78 | 0.9999 | 0.78 | 213 |
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
