Premium
Stark Focus Group Inc (PK) (SKFG)
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 | -0.01325 | -28.6486486486 | 0.04625 | 0.04625 | 0.033 | 2956 | 0.03323342 | CS |
| 4 | -0.005 | -13.1578947368 | 0.038 | 0.058 | 0.033 | 1540 | 0.033983 | CS |
| 12 | -0.01557 | -32.0568252007 | 0.04857 | 0.068 | 0.033 | 4989 | 0.04563575 | CS |
| 26 | -0.007 | -17.5 | 0.04 | 0.07 | 0.033 | 4639 | 0.04182776 | CS |
| 52 | -0.032 | -49.2307692308 | 0.065 | 0.088 | 0.03 | 6679 | 0.05207723 | CS |
| 156 | -0.477 | -93.5294117647 | 0.51 | 14.53 | 0.0209 | 28017 | 1.45398149 | CS |
| 260 | -0.027 | -45 | 0.06 | 14.53 | 0.0209 | 27921 | 1.45133789 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722288000 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1722028800 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721942400 | 0.033 | -0.002 | -5.71 | 0.035 | 0.04525 | 0.033 | 5222 |
| 1721856480 | 0.035 | 0 | 0.00 | 0.04625 | 0.04625 | 0.035 | 690 |
| 1721769720 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721683320 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721424120 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721337720 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721251320 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721164920 | 0.035 | 0 | 0.00 | 0.058 | 0.058 | 0.035 | 800 |
| 1721078940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 100 |
| 1720819200 | 0.035 | -0.003 | -7.89 | 0.035 | 0.035 | 0.035 | 2075 |
| 1720733340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1720646940 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1720560540 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 350 |
| 1720473780 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1720214580 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1720041780 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1719955380 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1719868980 | 0.038 | 0.003 | 8.57 | 0.04442 | 0.04442 | 0.038 | 4500 |
| 1719610020 | 0.035 | -0.00105 | -2.91 | 0.04 | 0.04 | 0.035 | 30000 |
| 1719523200 | 0.03605 | 5.0E-5 | 0.14 | 0.0417999 | 0.0417999 | 0.03605 | 485 |
| 1719437340 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1719350940 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1719264540 | 0.036 | 0 | 0.00 | 0.0477 | 0.0477 | 0.036 | 2233 |
| 1719005040 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1718918640 | 0.036 | -5.0E-5 | -0.14 | 0.036 | 0.036 | 0.036 | 3683 |
| 1718745780 | 0.03605 | 0 | 0.00 | 0.03605 | 0.03605 | 0.03605 | 0 |
| 1718659380 | 0.03605 | 0 | 0.00 | 0.03605 | 0.03605 | 0.03605 | 0 |
| 1718400180 | 0.03605 | 0 | 0.00 | 0.03605 | 0.03605 | 0.03605 | 0 |
| 1718313780 | 0.03605 | 0 | 0.00 | 0.03605 | 0.03605 | 0.03605 | 0 |
| 1718227380 | 0.03605 | 0.00105 | 3.00 | 0.03605 | 0.03605 | 0.03605 | 1900 |
| 1718141340 | 0.035 | -0.03 | -46.15 | 0.035 | 0.035 | 0.035 | 600 |
| 1718055000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717795800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717709400 | 0.065 | 0.027 | 71.05 | 0.038 | 0.068 | 0.037 | 34000 |
| 1717622460 | 0.038 | -0.0021 | -5.24 | 0.038 | 0.038 | 0.038 | 118 |
| 1717536360 | 0.0400999 | -0.00398 | -9.03 | 0.0400999 | 0.0400999 | 0.0400999 | 19899 |
| 1717450140 | 0.04408 | 0 | 0.00 | 0.04408 | 0.04408 | 0.04408 | 0 |
| 1717190940 | 0.04408 | 0 | 0.00 | 0.04408 | 0.04408 | 0.04408 | 0 |
| 1717104540 | 0.04408 | -0.01297 | -22.73 | 0.04408 | 0.04408 | 0.04408 | 819 |
| 1717018140 | 0.05705 | 0 | 0.00 | 0.05705 | 0.05705 | 0.05705 | 0 |
| 1716931740 | 0.05705 | 0.01685 | 41.92 | 0.05705 | 0.05705 | 0.05705 | 600 |
| 1716585600 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 0 |
| 1716499200 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 0 |
| 1716412800 | 0.0402 | -0.01 | -19.92 | 0.04408 | 0.04408 | 0.0402 | 480 |
| 1716326940 | 0.0502 | 0.0092 | 22.44 | 0.0502 | 0.0502 | 0.0502 | 184 |
| 1716240000 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715980800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715894400 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715808000 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715721600 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715635200 | 0.041 | -0.00757 | -15.59 | 0.06 | 0.06 | 0.041 | 900 |
| 1715376000 | 0.04857 | 0 | 0.00 | 0.04857 | 0.04857 | 0.04857 | 0 |
| 1715289600 | 0.04857 | 0 | 0.00 | 0.04857 | 0.04857 | 0.04857 | 0 |
| 1715203200 | 0.04857 | 0.00657 | 15.64 | 0.04857 | 0.04857 | 0.04857 | 122 |
| 1715117340 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1715030940 | 0.042 | 0.001 | 2.44 | 0.042 | 0.04764 | 0.042 | 400 |
| 1714771740 | 0.041 | -0.011575 | -22.02 | 0.041 | 0.041 | 0.041 | 244 |
| 1714685400 | 0.052575 | 0 | 0.00 | 0.052575 | 0.052575 | 0.052575 | 0 |
| 1714599000 | 0.052575 | 0 | 0.00 | 0.052575 | 0.052575 | 0.052575 | 0 |
| 1714512600 | 0.052575 | -0.012425 | -19.12 | 0.052575 | 0.052575 | 0.052575 | 100 |
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
