Premium
Simply Solventless Concentrates Ltd (PK) (SSLCF)
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 | 0.07 | 15.5555555556 | 0.45 | 0.52 | 0.45 | 38010 | 0.48217152 | CS |
| 4 | 0.15 | 40.5405405405 | 0.37 | 0.59 | 0.357 | 59455 | 0.42995982 | CS |
| 12 | -0.0039 | -0.744416873449 | 0.5239 | 0.59 | 0.3 | 57397 | 0.41104412 | CS |
| 26 | 0.02 | 4 | 0.5 | 0.59 | 0.2476 | 47034 | 0.4015934 | CS |
| 52 | 0.02 | 4 | 0.5 | 0.59 | 0.2476 | 47034 | 0.4015934 | CS |
| 156 | 0.02 | 4 | 0.5 | 0.59 | 0.2476 | 47034 | 0.4015934 | CS |
| 260 | 0.02 | 4 | 0.5 | 0.59 | 0.2476 | 47034 | 0.4015934 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731536760 | 0.425 | -0.02 | -4.49 | 0.424 | 0.425 | 0.424 | 2000 |
| 1731450540 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1731364140 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1731104940 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1731018540 | 0.445 | 0.005 | 1.14 | 0.44 | 0.445 | 0.44 | 32000 |
| 1730931600 | 0.44 | 0.01 | 2.33 | 0.4352 | 0.5 | 0.4352 | 110909 |
| 1730845680 | 0.43 | -0.0141 | -3.17 | 0.43 | 0.43 | 0.43 | 3450 |
| 1730759160 | 0.4441 | -0.0206 | -4.43 | 0.4441 | 0.4441 | 0.4441 | 4250 |
| 1730496420 | 0.4647 | -0.0353 | -7.06 | 0.4648 | 0.4648 | 0.4647 | 17500 |
| 1730409780 | 0.5 | 0.03 | 6.38 | 0.5 | 0.5 | 0.5 | 4600 |
| 1730323500 | 0.47 | -0.03 | -6.00 | 0.4795 | 0.4795 | 0.47 | 26000 |
| 1730237280 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 9500 |
| 1730150880 | 0.5 | 0 | 0.00 | 0.49 | 0.52 | 0.49 | 125650 |
| 1729891560 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729805160 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 16500 |
| 1729718940 | 0.5 | -0.0111 | -2.17 | 0.5 | 0.5 | 0.5 | 30000 |
| 1729632000 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1729545600 | 0.5111 | -0.0089 | -1.71 | 0.5111 | 0.5111 | 0.5111 | 10000 |
| 1729286760 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1729200360 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1729113960 | 0.52 | -0.0092 | -1.74 | 0.52 | 0.52 | 0.52 | 5750 |
| 1729027680 | 0.5292 | 0.0592 | 12.60 | 0.5292 | 0.5292 | 0.5292 | 1000 |
| 1728941100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728681900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 14000 |
| 1728595200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728508800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 19500 |
| 1728422580 | 0.47 | 0.005 | 1.08 | 0.485 | 0.485 | 0.47 | 10500 |
| 1728336000 | 0.465 | -0.0335 | -6.72 | 0.465 | 0.465 | 0.465 | 7500 |
| 1728077220 | 0.4985 | -0.0254 | -4.85 | 0.5 | 0.5 | 0.4985 | 6500 |
| 1727990940 | 0.5239 | 0 | 0.00 | 0.5239 | 0.5239 | 0.5239 | 0 |
| 1727904540 | 0.5239 | 0 | 0.00 | 0.5239 | 0.5239 | 0.5239 | 0 |
| 1727818140 | 0.5239 | -0.0261 | -4.75 | 0.5239 | 0.5239 | 0.5239 | 6600 |
| 1727731380 | 0.55 | 0.1400001 | 34.15 | 0.5 | 0.55 | 0.5 | 13500 |
| 1727472000 | 0.4099999 | -0.0183 | -4.27 | 0.4099999 | 0.42 | 0.4099999 | 55500 |
| 1727386200 | 0.4283 | 0.0583 | 15.76 | 0.39 | 0.4283 | 0.39 | 91500 |
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
