Premium
Spooz Inc (PK) (SPZI)
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 | -0.0004 | -14.2857142857 | 0.0028 | 0.003 | 0.0017 | 26560692 | 0.00222398 | CS |
| 4 | -0.0008 | -25 | 0.0032 | 0.004 | 0.0017 | 15218796 | 0.00260121 | CS |
| 12 | -0.0026 | -52 | 0.005 | 0.0078 | 0.0017 | 16609337 | 0.00373017 | CS |
| 26 | -0.0042 | -63.6363636364 | 0.0066 | 0.008 | 0.0006 | 15205299 | 0.00428204 | CS |
| 52 | -0.0028 | -53.8461538462 | 0.0052 | 0.0134 | 0.0001 | 15234416 | 0.00606724 | CS |
| 156 | -0.0007 | -22.5806451613 | 0.0031 | 0.0134 | 0.0001 | 18850645 | 0.00326679 | CS |
| 260 | 0.00239 | 23900 | 1.0E-5 | 0.0134 | 1.0E-6 | 33686526 | 0.0028938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.0028 | 0.0003 | 12.00 | 0.0023 | 0.003 | 0.0023 | 13222736 |
| 1738276080 | 0.0025 | 0.0004 | 19.05 | 0.0019 | 0.0025 | 0.0019 | 10098033 |
| 1738189740 | 0.0021 | 0.0001 | 5.00 | 0.0018 | 0.0021 | 0.0018 | 11128437 |
| 1738103280 | 0.002 | -0.0004 | -16.67 | 0.0022 | 0.0023 | 0.0017 | 65840757 |
| 1738016820 | 0.0023999 | -0.0005 | -17.24 | 0.0028 | 0.003 | 0.0021 | 32513496 |
| 1737757440 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0027 | 4801325 |
| 1737671220 | 0.0028999 | 0.0001999 | 7.40 | 0.0026 | 0.003 | 0.0025 | 7471950 |
| 1737584640 | 0.0027 | 5.0E-5 | 1.89 | 0.0026 | 0.0027 | 0.0022 | 13916123 |
| 1737498540 | 0.00265 | -5.0E-5 | -1.85 | 0.0028 | 0.0028 | 0.0023999 | 4318309 |
| 1737152880 | 0.0027 | 0 | 0.00 | 0.0026 | 0.0028 | 0.0025 | 15553233 |
| 1737066420 | 0.0027 | -0.0002 | -6.90 | 0.003 | 0.003 | 0.0025 | 15110026 |
| 1736979720 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.003 | 0.0027 | 3672000 |
| 1736893380 | 0.0028999 | -0.0001 | -3.33 | 0.003 | 0.003 | 0.0026 | 12176599 |
| 1736806800 | 0.003 | -5.0E-5 | -1.64 | 0.003 | 0.0031 | 0.0025 | 16946813 |
| 1736547720 | 0.00305 | -5.0E-5 | -1.61 | 0.003 | 0.0032 | 0.0028999 | 8680432 |
| 1736375340 | 0.0031 | -0.0005 | -13.89 | 0.0035 | 0.0038 | 0.0028999 | 22347709 |
| 1736288940 | 0.0036 | 0.0001 | 2.86 | 0.0035 | 0.0036 | 0.0032 | 7731052 |
| 1736202360 | 0.0035 | 0.0002 | 6.06 | 0.0032 | 0.004 | 0.0031 | 8409293 |
| 1735942980 | 0.0033 | 0.0003 | 10.00 | 0.0032 | 0.00335 | 0.003 | 5959660 |
| 1735856700 | 0.003 | -0.0005 | -14.29 | 0.0034 | 0.0034 | 0.0028999 | 10374656 |
| 1735683960 | 0.0035 | 0.0005 | 16.67 | 0.0028 | 0.0039 | 0.0027 | 32912881 |
| 1735597740 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.0028999 | 18823638 |
| 1735338000 | 0.003 | 0 | 0.00 | 0.0031 | 0.0032 | 0.0028999 | 14153225 |
| 1735252020 | 0.003 | -0.0002 | -6.25 | 0.0034 | 0.0034 | 0.0028999 | 45103448 |
| 1735078200 | 0.0032 | 0 | 0.00 | 0.0028999 | 0.0035 | 0.0028999 | 8727702 |
| 1734992400 | 0.0032 | -0.0002 | -5.88 | 0.0032 | 0.0034 | 0.0031 | 13343269 |
| 1734733200 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0035 | 0.0032 | 15237985 |
| 1734646800 | 0.0034 | -0.0001 | -2.86 | 0.0035 | 0.0035 | 0.0033 | 18159971 |
| 1734560940 | 0.0035 | 0 | 0.00 | 0.0035 | 0.004 | 0.0033 | 22834270 |
| 1734474360 | 0.0035 | -0.0004 | -10.26 | 0.0039 | 0.004 | 0.0033 | 20827616 |
| 1734388140 | 0.0039 | 0.0003 | 8.33 | 0.0037 | 0.004 | 0.0033 | 19066454 |
| 1734128940 | 0.0036 | -0.0002 | -5.26 | 0.0038 | 0.0038 | 0.0035 | 28976628 |
| 1734042480 | 0.0038 | -0.0003 | -7.32 | 0.0037 | 0.0041 | 0.0036 | 13192715 |
| 1733955900 | 0.0041 | 0.0002 | 5.13 | 0.004 | 0.0042 | 0.0036 | 21871589 |
| 1733869200 | 0.0039 | -0.0001 | -2.50 | 0.004 | 0.0041 | 0.0037 | 28804137 |
| 1733782800 | 0.004 | -0.0001 | -2.44 | 0.0039 | 0.0044 | 0.0038 | 19837852 |
| 1733523600 | 0.0041 | 0 | 0.00 | 0.0039 | 0.0043 | 0.0038 | 7638161 |
| 1733437500 | 0.0041 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0036 | 25369432 |
| 1733350980 | 0.0041 | -0.0006 | -12.77 | 0.0046 | 0.0046 | 0.0041 | 15126934 |
| 1733264700 | 0.0047 | -0.0003 | -6.00 | 0.0049 | 0.005 | 0.0044 | 10602130 |
| 1733178180 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.0044 | 11977084 |
| 1732918200 | 0.005 | -0.0001 | -1.96 | 0.005 | 0.0055 | 0.0047999 | 3829786 |
| 1732746540 | 0.0051 | 0 | 0.00 | 0.005 | 0.0053 | 0.0047999 | 3356664 |
| 1732660140 | 0.0051 | -0.0002 | -3.77 | 0.0053 | 0.0055 | 0.0049 | 11145284 |
| 1732573560 | 0.0053 | 0 | 0.00 | 0.0056 | 0.006 | 0.0051 | 22888568 |
| 1732314000 | 0.0053 | 0.0001 | 1.92 | 0.0052 | 0.0056 | 0.0049 | 10431795 |
| 1732227900 | 0.0052 | 0.0004001 | 8.34 | 0.0047999 | 0.0054 | 0.0045 | 13624559 |
| 1732141740 | 0.0047999 | 5.0E-5 | 1.05 | 0.0047 | 0.0047999 | 0.0044 | 12341059 |
| 1732054800 | 0.00475 | -0.00055 | -10.38 | 0.0053 | 0.0056 | 0.00435 | 18386462 |
| 1731968640 | 0.0053 | -0.0007 | -11.67 | 0.0061 | 0.0061 | 0.0053 | 16765657 |
| 1731709260 | 0.006 | 0.0001 | 1.69 | 0.0075 | 0.0078 | 0.0054 | 55563100 |
| 1731622800 | 0.0059 | 0.0001001 | 1.73 | 0.006 | 0.0063 | 0.0053 | 10397423 |
| 1731536760 | 0.0057999 | 0.001 | 20.83 | 0.0047999 | 0.0059 | 0.0047999 | 14610355 |
| 1731450480 | 0.0047999 | -0.0004 | -7.69 | 0.0047 | 0.0052 | 0.0043 | 12373081 |
| 1731363600 | 0.0052 | 0.0002 | 4.00 | 0.005 | 0.0052 | 0.0046 | 4939958 |
| 1731104400 | 0.005 | 0.0003 | 6.38 | 0.0049 | 0.0054 | 0.0042 | 13718801 |
| 1731018540 | 0.0047 | -0.0005 | -9.62 | 0.0052 | 0.0052 | 0.0044 | 26376003 |
| 1730931600 | 0.0052 | -0.0001 | -1.89 | 0.0053 | 0.0059 | 0.0051 | 11020647 |
| 1730845680 | 0.0053 | -0.0002 | -3.64 | 0.0055 | 0.0055 | 0.005 | 7843741 |
| 1730759160 | 0.0055 | -0.0004 | -6.78 | 0.0059 | 0.006 | 0.0052 | 10817000 |
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
