Premium
Sustainable Green Team Ltd (PK) (SGTM)
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 | -0.0034 | -4.78873239437 | 0.071 | 0.077 | 0.066 | 19505 | 0.07433802 | CS |
| 4 | -0.0008 | -1.16959064327 | 0.0684 | 0.081 | 0.05 | 43637 | 0.06556925 | CS |
| 12 | -0.2523 | -78.8683963739 | 0.3199 | 0.33625 | 0.05 | 85256 | 0.09326205 | CS |
| 26 | -0.4425 | -86.7476965301 | 0.5101 | 0.99 | 0.05 | 42645 | 0.14410593 | CS |
| 52 | -0.3424 | -83.512195122 | 0.41 | 3.9 | 0.05 | 26226 | 0.34495032 | CS |
| 156 | -8.9324 | -99.2488888889 | 9 | 10.23 | 0.05 | 12795 | 0.70134263 | CS |
| 260 | -0.1724 | -71.8333333333 | 0.24 | 12 | 0.05 | 8651 | 1.06339699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.07348 | 0.00748 | 11.33 | 0.0748 | 0.077 | 0.07348 | 3811 |
| 1741728480 | 0.066 | -0.009 | -12.00 | 0.066 | 0.077 | 0.066 | 3372 |
| 1741641600 | 0.075 | 0.002075 | 2.85 | 0.0667 | 0.075 | 0.0667 | 79038 |
| 1741386000 | 0.072925 | 0.001075 | 1.50 | 0.072925 | 0.072925 | 0.072925 | 6683 |
| 1741300140 | 0.07185 | -0.00215 | -2.91 | 0.0709999 | 0.074 | 0.0709999 | 4619 |
| 1741213440 | 0.074 | -0.0015 | -1.99 | 0.081 | 0.081 | 0.0709999 | 37501 |
| 1741126800 | 0.0755 | 0.0055 | 7.86 | 0.07 | 0.081 | 0.07 | 23348 |
| 1741040760 | 0.07 | 0.0045 | 6.87 | 0.0678499 | 0.07 | 0.0667 | 43801 |
| 1740781260 | 0.0655 | -0.0045 | -6.43 | 0.07 | 0.07 | 0.061 | 7965 |
| 1740695340 | 0.07 | 0.0052 | 8.02 | 0.06 | 0.075 | 0.06 | 129174 |
| 1740608400 | 0.0648 | -0.0048 | -6.90 | 0.06 | 0.0696 | 0.06 | 27813 |
| 1740522480 | 0.0696 | 0.0096 | 16.00 | 0.0628 | 0.0696 | 0.0628 | 1558 |
| 1740435600 | 0.06 | -0.00105 | -1.72 | 0.061 | 0.0628 | 0.06 | 126061 |
| 1740176400 | 0.06105 | 0.00105 | 1.75 | 0.0696 | 0.0696 | 0.0525 | 87265 |
| 1740090480 | 0.06 | 0.0098 | 19.52 | 0.055 | 0.06035 | 0.055 | 2125 |
| 1740003960 | 0.0502 | -0.01225 | -19.62 | 0.0699 | 0.0699 | 0.0502 | 63200 |
| 1739917740 | 0.06245 | -0.00745 | -10.66 | 0.0699 | 0.0699 | 0.06 | 111435 |
| 1739572020 | 0.0699 | 0.0016 | 2.34 | 0.05 | 0.0699 | 0.05 | 50764 |
| 1739485320 | 0.0683 | 0.0083 | 13.83 | 0.0684 | 0.0684 | 0.05 | 19568 |
| 1739398920 | 0.06 | 0.0094 | 18.58 | 0.0509999 | 0.06508 | 0.0506 | 79673 |
| 1739312940 | 0.0506 | -0.0183 | -26.56 | 0.053 | 0.0688 | 0.0506 | 57741 |
| 1739226000 | 0.0689 | 0 | 0.00 | 0.06 | 0.0689 | 0.055 | 45529 |
| 1738967160 | 0.0689 | 0.0128 | 22.82 | 0.0615 | 0.069 | 0.0509999 | 93004 |
| 1738880400 | 0.0561 | -0.0045 | -7.43 | 0.058 | 0.069 | 0.0523 | 130702 |
| 1738794000 | 0.0606 | -0.0204 | -25.19 | 0.0512 | 0.0805 | 0.0511 | 335366 |
| 1738708080 | 0.081 | 0.0028 | 3.58 | 0.0859999 | 0.0859999 | 0.066 | 92705 |
| 1738621740 | 0.0782 | 0.0082 | 11.71 | 0.081 | 0.081 | 0.0616 | 209484 |
| 1738362000 | 0.07 | 0.01 | 16.67 | 0.069 | 0.085 | 0.0601 | 31929 |
| 1738276080 | 0.06 | -0.00905 | -13.11 | 0.0869999 | 0.0869999 | 0.0521 | 92387 |
| 1738189740 | 0.06905 | -0.00095 | -1.36 | 0.065 | 0.076 | 0.0521 | 78095 |
| 1738103280 | 0.07 | 0.006675 | 10.54 | 0.07 | 0.0898 | 0.062 | 376293 |
| 1738016820 | 0.063325 | -0.016675 | -20.84 | 0.0993 | 0.0993 | 0.061 | 111111 |
| 1737757440 | 0.08 | -0.01215 | -13.19 | 0.093225 | 0.0993 | 0.08 | 40665 |
| 1737671220 | 0.09215 | 0.01115 | 13.77 | 0.081 | 0.0993 | 0.07 | 112052 |
| 1737584640 | 0.081 | -0.0088 | -9.80 | 0.1 | 0.109 | 0.08 | 466822 |
| 1737498540 | 0.0898 | -0.0097 | -9.75 | 0.0994 | 0.0994 | 0.0612 | 277600 |
| 1737152880 | 0.0995 | 0.0095 | 10.56 | 0.0732 | 0.112 | 0.0675999 | 101592 |
| 1737066420 | 0.09 | -0.016 | -15.09 | 0.0822 | 0.1019999 | 0.08 | 42090 |
| 1736979720 | 0.106 | 0.016 | 17.78 | 0.09 | 0.165 | 0.0666 | 242603 |
| 1736893380 | 0.09 | -0.045 | -33.33 | 0.1277 | 0.17985 | 0.0851 | 172060 |
| 1736806800 | 0.135 | -0.0251 | -15.68 | 0.2297 | 0.2297 | 0.135 | 67365 |
| 1736547720 | 0.1601 | -0.0599 | -27.23 | 0.23 | 0.23 | 0.16 | 204011 |
| 1736375340 | 0.22 | 0.04 | 22.22 | 0.2 | 0.22 | 0.2 | 13050 |
| 1736288940 | 0.18 | -0.123 | -40.59 | 0.25 | 0.288 | 0.18 | 67747 |
| 1736202360 | 0.303 | 0.003 | 1.00 | 0.30425 | 0.305 | 0.2281 | 69533 |
| 1735942980 | 0.3 | -0.0095 | -3.07 | 0.3 | 0.305 | 0.3 | 64383 |
| 1735856700 | 0.3095 | -0.0005 | -0.16 | 0.31 | 0.31 | 0.3 | 4050 |
| 1735683960 | 0.31 | -0.0175 | -5.34 | 0.31 | 0.335 | 0.3 | 10600 |
| 1735597740 | 0.3275 | 0.0175 | 5.65 | 0.32 | 0.33625 | 0.31 | 14592 |
| 1735338000 | 0.31 | -0.0025 | -0.80 | 0.32 | 0.32 | 0.31 | 39077 |
| 1735252020 | 0.3125 | 0.0025 | 0.81 | 0.31 | 0.3125 | 0.31 | 19342 |
| 1735078200 | 0.31 | 0 | 0.00 | 0.29 | 0.31 | 0.29 | 6715 |
| 1734992400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1734733200 | 0.31 | 0 | 0.00 | 0.29 | 0.31 | 0.29 | 2475 |
| 1734646800 | 0.31 | 0.00505 | 1.66 | 0.3199 | 0.3199 | 0.29 | 2292 |
| 1734560940 | 0.30495 | 0.01495 | 5.16 | 0.291495 | 0.30495 | 0.29 | 5700 |
| 1734474360 | 0.29 | -0.076 | -20.77 | 0.309975 | 0.309975 | 0.29 | 5100 |
| 1734388140 | 0.366 | 0.009 | 2.52 | 0.35 | 0.37 | 0.29 | 28927 |
| 1734128940 | 0.357 | 0.007 | 2.00 | 0.35 | 0.362 | 0.35 | 10650 |
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
