Premium
Spooz Inc (PK) (SPZI)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 25 | 0.0016 | 0.0024 | 0.0012 | 18877267 | 0.00192876 | CS |
| 4 | 0 | 0 | 0.002 | 0.0024 | 0.0009 | 33661802 | 0.0015157 | CS |
| 12 | -0.0019 | -48.7179487179 | 0.0039 | 0.004 | 0.0009 | 21699810 | 0.00212853 | CS |
| 26 | -0.0024 | -54.5454545455 | 0.0044 | 0.0078 | 0.0009 | 18833767 | 0.00338835 | CS |
| 52 | -0.0045 | -69.2307692308 | 0.0065 | 0.0134 | 0.0001 | 16464772 | 0.00520106 | CS |
| 156 | -0.0007 | -25.9259259259 | 0.0027 | 0.0134 | 0.0001 | 19214219 | 0.00318919 | CS |
| 260 | 0.00199 | 19900 | 1.0E-5 | 0.0134 | 1.0E-6 | 33577662 | 0.00286569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 0.0016 | -0.0001 | -5.88 | 0.0018 | 0.0018 | 0.0011999 | 27619536 |
| 1741386000 | 0.0017 | -0.0002 | -10.53 | 0.0019 | 0.002 | 0.0015 | 11763644 |
| 1741300140 | 0.0019 | -0.0004 | -17.39 | 0.0023 | 0.0023 | 0.0016 | 14643739 |
| 1741213440 | 0.0023 | 0.0001 | 4.55 | 0.0022 | 0.0023 | 0.0019 | 12455857 |
| 1741126800 | 0.0022 | 0.0007 | 46.67 | 0.0016 | 0.00235 | 0.0015 | 27903558 |
| 1741040760 | 0.0015 | -0.0005 | -25.00 | 0.002 | 0.002 | 0.0015 | 10220672 |
| 1740781260 | 0.002 | 0.001 | 100.00 | 0.001 | 0.002 | 0.001 | 76801172 |
| 1740695340 | 0.001 | -0.0001 | -9.09 | 0.0011999 | 0.0013 | 0.0009 | 76096088 |
| 1740608400 | 0.0011 | -0.00015 | -12.00 | 0.0013 | 0.0013 | 0.0009 | 122454759 |
| 1740522480 | 0.00125 | -0.00025 | -16.67 | 0.0014 | 0.0016 | 0.001 | 87805132 |
| 1740435600 | 0.0015 | -0.0003 | -16.67 | 0.0019 | 0.0019 | 0.0014 | 48272109 |
| 1740176400 | 0.0018 | 0 | 0.00 | 0.0019 | 0.002 | 0.0017 | 8014080 |
| 1740090480 | 0.0018 | 0.0001 | 5.88 | 0.0015 | 0.0019 | 0.0015 | 11423975 |
| 1740003960 | 0.0017 | -0.0001 | -5.56 | 0.0019 | 0.002 | 0.0015 | 45511660 |
| 1739917740 | 0.0018 | -5.0E-5 | -2.70 | 0.0019 | 0.0021 | 0.0018 | 5608024 |
| 1739572020 | 0.00185 | -0.00015 | -7.50 | 0.002 | 0.002 | 0.0017 | 19696277 |
| 1739485320 | 0.002 | 0 | 0.00 | 0.002 | 0.0022 | 0.0019 | 7984791 |
| 1739398920 | 0.002 | 0 | 0.00 | 0.002 | 0.0022 | 0.0019 | 13403165 |
| 1739312940 | 0.002 | 0 | 0.00 | 0.002 | 0.0022 | 0.0019 | 11896005 |
| 1739226000 | 0.002 | -0.0001 | -4.76 | 0.0021 | 0.0022 | 0.0019 | 4742629 |
| 1738967160 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0022 | 0.002 | 4465299 |
| 1738880400 | 0.0021 | -0.0003 | -12.50 | 0.0022 | 0.0023999 | 0.002 | 22597919 |
| 1738794000 | 0.0023999 | -0.0002 | -7.69 | 0.0027 | 0.0028 | 0.0022 | 4799513 |
| 1738708080 | 0.0026 | 0.0001 | 4.00 | 0.0023 | 0.0026 | 0.0021 | 10563739 |
| 1738621740 | 0.0025 | -0.0003 | -10.71 | 0.0028 | 0.0028 | 0.0023999 | 6349545 |
| 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 |
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
