Premium
SecureTech Innovations Inc (PK) (SCTH)
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 | 0 | 3.95 | 3.95 | 3.95 | 101 | 3.95 | CS |
| 4 | 0 | 0 | 3.95 | 3.95 | 3.95 | 101 | 3.95 | CS |
| 12 | 1.65 | 71.7391304348 | 2.3 | 5 | 1.26 | 414 | 3.54551098 | CS |
| 26 | 3.53001 | 840.4985833 | 0.41999 | 5 | 0.41 | 528 | 2.20659932 | CS |
| 52 | 3.7 | 1480 | 0.25 | 5 | 0.01999 | 408 | 2.04151944 | CS |
| 156 | 1.8 | 83.7209302326 | 2.15 | 5 | 0.01999 | 797 | 2.75093848 | CS |
| 260 | 1.8 | 83.7209302326 | 2.15 | 5 | 0.01999 | 797 | 2.75093848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1745270940 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1744925340 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1744838940 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1744752360 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 101 |
| 1744665720 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1744406520 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1744320120 | 3.95 | 0.6 | 17.91 | 3.95 | 3.95 | 3.95 | 101 |
| 1744234200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1744147800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1744061400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1743802200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1743715800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1743629400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1743543000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1743456600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1743197400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1743111000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1743024600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1742938200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1742851800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1742592600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1742506200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1742419800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1742333400 | 3.35 | 2.09 | 165.87 | 1.75 | 3.35 | 1.75 | 420 |
| 1742246400 | 1.26 | -3.39 | -72.90 | 1.26 | 1.26 | 1.26 | 1015 |
| 1741991280 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1741904880 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1741818480 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1741732080 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1741645680 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 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 |
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
