Premium
Simply Solventless Concentrates Ltd (PK) (SSLCF)
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 | 0.03 | 6.12244897959 | 0.49 | 0.52 | 0.49 | 15350 | 0.49104235 | CS |
| 4 | 0.02 | 4 | 0.5 | 0.59 | 0.49 | 22900 | 0.52089116 | CS |
| 12 | 0.19 | 57.5757575758 | 0.33 | 0.6 | 0.3 | 61897 | 0.42649934 | CS |
| 26 | 0.24 | 85.7142857143 | 0.28 | 0.6 | 0.28 | 44027 | 0.42544221 | CS |
| 52 | 0.02 | 4 | 0.5 | 0.6 | 0.2476 | 42853 | 0.42071468 | CS |
| 156 | 0.02 | 4 | 0.5 | 0.6 | 0.2476 | 42853 | 0.42071468 | CS |
| 260 | 0.02 | 4 | 0.5 | 0.6 | 0.2476 | 42853 | 0.42071468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.52 | 0.02 | 4.00 | 0.51 | 0.52 | 0.51 | 48000 |
| 1739398920 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 3200 |
| 1739312760 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1739226360 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738967160 | 0.49 | -0.035 | -6.67 | 0.49 | 0.5 | 0.49 | 27500 |
| 1738880400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738794000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738707600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738621200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738362000 | 0.525 | -0.001 | -0.19 | 0.525 | 0.525 | 0.525 | 6000 |
| 1738276080 | 0.526 | 0.026 | 5.20 | 0.526 | 0.526 | 0.526 | 6570 |
| 1738189740 | 0.5 | -0.0231 | -4.42 | 0.5 | 0.5 | 0.5 | 28000 |
| 1738103280 | 0.5231 | -0.0356 | -6.37 | 0.5231 | 0.5231 | 0.5231 | 4637 |
| 1738016640 | 0.5587 | 0 | 0.00 | 0.5587 | 0.5587 | 0.5587 | 0 |
| 1737757440 | 0.5587 | 0.0087 | 1.58 | 0.5603 | 0.5603 | 0.5587 | 20000 |
| 1737671220 | 0.55 | 0.04 | 7.84 | 0.5 | 0.55 | 0.5 | 64200 |
| 1737584640 | 0.51 | 0.01 | 2.00 | 0.5098 | 0.51 | 0.5 | 18852 |
| 1737498480 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1737152880 | 0.5 | -0.0119 | -2.32 | 0.5 | 0.5 | 0.5 | 27814 |
| 1737066420 | 0.5119 | 0.0319 | 6.65 | 0.5 | 0.59 | 0.5 | 45125 |
| 1736979780 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1736893380 | 0.48 | -0.02 | -4.00 | 0.48 | 0.48 | 0.48 | 5640 |
| 1736806920 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736547720 | 0.5 | 0.0081 | 1.65 | 0.45 | 0.6 | 0.45 | 6477 |
| 1736375340 | 0.4919 | -0.0081 | -1.62 | 0.485 | 0.4919 | 0.485 | 8500 |
| 1736288940 | 0.5 | -0.0241 | -4.60 | 0.5 | 0.5 | 0.5 | 36106 |
| 1736202180 | 0.5241 | 0 | 0.00 | 0.5241 | 0.5241 | 0.5241 | 0 |
| 1735942980 | 0.5241 | -0.0039 | -0.74 | 0.53 | 0.53 | 0.5241 | 8400 |
| 1735856700 | 0.528 | -0.002 | -0.38 | 0.528 | 0.528 | 0.528 | 6000 |
| 1735683960 | 0.53 | 0.0299 | 5.98 | 0.5338 | 0.5338 | 0.5263 | 15277 |
| 1735597740 | 0.5001 | 0.0051 | 1.03 | 0.5393 | 0.55 | 0.5 | 173428 |
| 1735338000 | 0.495 | -0.025 | -4.81 | 0.52 | 0.55 | 0.4832 | 154296 |
| 1735252020 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1000 |
| 1735078200 | 0.52 | 0.0502 | 10.69 | 0.52 | 0.52 | 0.52 | 4000 |
| 1734992400 | 0.4698 | 0.0198 | 4.40 | 0.4698 | 0.4698 | 0.4698 | 200 |
| 1734733200 | 0.45 | -0.06 | -11.76 | 0.45 | 0.45 | 0.45 | 21500 |
| 1734646800 | 0.51 | 0.0228 | 4.68 | 0.51 | 0.51 | 0.51 | 1700 |
| 1734560760 | 0.4872 | 0 | 0.00 | 0.4872 | 0.4872 | 0.4872 | 0 |
| 1734474360 | 0.4872 | 0.0672 | 16.00 | 0.45 | 0.4872 | 0.45 | 128638 |
| 1734388140 | 0.42 | 0.0286 | 7.31 | 0.425 | 0.59 | 0.42 | 30012 |
| 1734128940 | 0.3914 | -0.0286 | -6.81 | 0.4125 | 0.4125 | 0.3914 | 36000 |
| 1734042300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1733955900 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 22100 |
| 1733869200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1733782800 | 0.4099999 | 0.0079999 | 1.99 | 0.4099999 | 0.4099999 | 0.4099999 | 20070 |
| 1733523600 | 0.402 | -0.023 | -5.41 | 0.404 | 0.404 | 0.402 | 73500 |
| 1733437500 | 0.425 | 0.005 | 1.19 | 0.43 | 0.43 | 0.4249 | 105000 |
| 1733350980 | 0.42 | -0.013 | -3.00 | 0.426 | 0.431 | 0.42 | 85000 |
| 1733264700 | 0.433 | 0.013 | 3.10 | 0.42 | 0.4359 | 0.42 | 251410 |
| 1733178180 | 0.42 | 0.05 | 13.51 | 0.39 | 0.42 | 0.39 | 80500 |
| 1732919340 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1732746540 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 6700 |
| 1732660140 | 0.37 | -0.004 | -1.07 | 0.37 | 0.37 | 0.357 | 29500 |
| 1732573560 | 0.374 | -0.001 | -0.27 | 0.39 | 0.391 | 0.374 | 369066 |
| 1732314000 | 0.375 | 0.0300001 | 8.70 | 0.35 | 0.38 | 0.35 | 201497 |
| 1732227900 | 0.3449999 | -0.03 | -8.00 | 0.33 | 0.3449999 | 0.3 | 342450 |
| 1732141740 | 0.375 | -0.045 | -10.71 | 0.375 | 0.375 | 0.375 | 1000 |
| 1732055040 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731968640 | 0.42 | 0.04 | 10.53 | 0.42 | 0.42 | 0.42 | 15000 |
| 1731709260 | 0.38 | -0.04 | -9.52 | 0.42 | 0.42 | 0.38 | 117230 |
| 1731622800 | 0.42 | -0.005 | -1.18 | 0.4099999 | 0.42 | 0.4099999 | 66300 |
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
