Premium
Starguide Group Inc (PK) (STRG)
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 | 0.079272 | 1238.625 | 0.0064 | 0.085672 | 0.0064 | 678 | 0.05475952 | CS |
| 4 | 0.079672 | 1327.86666667 | 0.006 | 0.085672 | 0.006 | 735 | 0.02575547 | CS |
| 12 | 0.035672 | 71.344 | 0.05 | 0.1029 | 0.006 | 611 | 0.04661329 | CS |
| 26 | -0.788816 | -90.2031817475 | 0.874488 | 9.34 | 0.006 | 19754 | 4.01386506 | CS |
| 52 | 0.004472 | 5.50738916256 | 0.0812 | 9.34 | 0.006 | 17320 | 2.65582416 | CS |
| 156 | -0.914328 | -91.4328 | 1 | 10 | 0.006 | 12654 | 2.95390834 | CS |
| 260 | 0.074672 | 678.836363636 | 0.011 | 10 | 0.006 | 12435 | 2.95385378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735943160 | 0.085672 | 0 | 0.00 | 0.085672 | 0.085672 | 0.085672 | 0 |
| 1735856760 | 0.085672 | 0 | 0.00 | 0.085672 | 0.085672 | 0.085672 | 0 |
| 1735683960 | 0.085672 | 0.04404 | 105.78 | 0.0064 | 0.085672 | 0.0064 | 1006 |
| 1735597740 | 0.041632 | 0.035232 | 550.50 | 0.0064 | 0.041632 | 0.0064 | 527 |
| 1735338000 | 0.0064 | -0.035232 | -84.63 | 0.0064 | 0.0064 | 0.0064 | 500 |
| 1735251600 | 0.041632 | 0 | 0.00 | 0.041632 | 0.041632 | 0.041632 | 0 |
| 1735078800 | 0.041632 | 0 | 0.00 | 0.041632 | 0.041632 | 0.041632 | 0 |
| 1734992400 | 0.041632 | 0.035232 | 550.50 | 0.0064 | 0.041632 | 0.0062 | 2060 |
| 1734733200 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1734646800 | 0.0064 | 0 | 0.00 | 0.0064 | 0.041632 | 0.0064 | 884 |
| 1734560940 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 100 |
| 1734474360 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 1033 |
| 1734388140 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1734128940 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 500 |
| 1734042480 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 243 |
| 1733955900 | 0.0064 | 0.0001 | 1.59 | 0.0064 | 0.0064 | 0.0064 | 1309 |
| 1733869200 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1733782800 | 0.0063 | 0.0001 | 1.61 | 0.0063 | 0.0063 | 0.0063 | 127 |
| 1733523600 | 0.0062 | -0.09305 | -93.75 | 0.006 | 0.0062 | 0.006 | 534 |
| 1733437380 | 0.09925 | 0 | 0.00 | 0.09925 | 0.09925 | 0.09925 | 0 |
| 1733350980 | 0.09925 | 0 | 0.00 | 0.09925 | 0.09925 | 0.09925 | 0 |
| 1733264580 | 0.09925 | 0 | 0.00 | 0.09925 | 0.09925 | 0.09925 | 0 |
| 1733178180 | 0.09925 | -0.00365 | -3.55 | 0.025 | 0.09925 | 0.025 | 750 |
| 1732919340 | 0.1029 | 0 | 0.00 | 0.1029 | 0.1029 | 0.1029 | 0 |
| 1732746540 | 0.1029 | 0 | 0.00 | 0.1029 | 0.1029 | 0.1029 | 0 |
| 1732660140 | 0.1029 | 0 | 0.00 | 0.1029 | 0.1029 | 0.1029 | 850 |
| 1732573200 | 0.1029 | 0 | 0.00 | 0.1029 | 0.1029 | 0.1029 | 0 |
| 1732314000 | 0.1029 | 0.0729 | 243.00 | 0.1029 | 0.1029 | 0.1029 | 345 |
| 1732227600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732141200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732054800 | 0.03 | -0.0324 | -51.92 | 0.03 | 0.03 | 0.03 | 393 |
| 1731968400 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1731709200 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1731622800 | 0.0624 | 0.0044 | 7.59 | 0.0624 | 0.0624 | 0.0624 | 200 |
| 1731536760 | 0.058 | -0.012 | -17.14 | 0.058 | 0.058 | 0.058 | 400 |
| 1731450000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731363600 | 0.07 | 0.02 | 40.00 | 0.07 | 0.07 | 0.07 | 341 |
| 1731104400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731018000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730931600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 205 |
| 1730845680 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 760 |
| 1730759160 | 0.05 | -0.0001 | -0.20 | 0.05 | 0.05 | 0.05 | 342 |
| 1730496360 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1730409960 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1730323560 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1730237160 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1730150760 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1729891560 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1729805160 | 0.0501 | 0.0001 | 0.20 | 0.05 | 0.0501 | 0.05 | 1050 |
| 1729718940 | 0.05 | -0.048 | -48.98 | 0.05 | 0.05 | 0.05 | 120 |
| 1729632000 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1729545600 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1729286400 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1729200000 | 0.098 | 0.048 | 96.00 | 0.05 | 0.098 | 0.05 | 1150 |
| 1729114020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729027620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728941220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 160 |
| 1728681960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728595560 | 0.05 | -0.108 | -68.35 | 0.05 | 0.05 | 0.05 | 907 |
| 1728508800 | 0.158 | 0.108 | 216.00 | 0.158 | 0.158 | 0.158 | 143 |
| 1728422820 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728336420 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728077220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 225 |
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
