Premium
Supremex Inc (PK) (SUMXF)
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 | 0.244 | 9.42084942085 | 2.59 | 2.9 | 2.59 | 45000 | 2.9 | CS |
| 4 | 0.334 | 13.36 | 2.5 | 2.9 | 2.37 | 9029 | 2.69468791 | CS |
| 12 | -0.031 | -1.08202443281 | 2.865 | 2.9 | 2.37 | 6117 | 2.66264572 | CS |
| 26 | -0.386 | -11.9875776398 | 3.22 | 3.27 | 2.37 | 4767 | 2.79551316 | CS |
| 52 | -0.4526 | -13.7710704071 | 3.2866 | 3.2869 | 2.37 | 3784 | 2.81808598 | CS |
| 156 | 0.159 | 5.94392523364 | 2.675 | 5.83 | 2.37 | 3743 | 3.16260843 | CS |
| 260 | 1.334 | 88.9333333333 | 1.5 | 5.83 | 0.83035 | 3843 | 2.7260644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 2.834 | -0.07 | -2.28 | 2.834 | 2.834 | 2.834 | 5000 |
| 1740090480 | 2.9 | 0.31 | 11.97 | 2.59 | 2.9 | 2.59 | 45000 |
| 1740003720 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1739917320 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1739571720 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1739485320 | 2.59 | -0.04 | -1.52 | 2.57 | 2.6 | 2.57 | 2430 |
| 1739398920 | 2.63 | 0.09 | 3.54 | 2.52 | 2.63 | 2.5025 | 15800 |
| 1739312940 | 2.54 | 0.02 | 0.59 | 2.54 | 2.54 | 2.54 | 1000 |
| 1739226360 | 2.525 | 0 | 0.00 | 2.525 | 2.525 | 2.525 | 0 |
| 1738967160 | 2.525 | 0.04 | 1.51 | 2.525 | 2.525 | 2.525 | 1384 |
| 1738880400 | 2.4875 | 0 | 0.00 | 2.4875 | 2.4875 | 2.4875 | 0 |
| 1738794000 | 2.4875 | 0.04 | 1.53 | 2.49 | 2.49 | 2.4701 | 5400 |
| 1738708140 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1738621740 | 2.45 | -0.07 | -2.78 | 2.42 | 2.4744 | 2.37 | 17890 |
| 1738362000 | 2.52 | -0.04 | -1.66 | 2.6 | 2.6 | 2.52 | 700 |
| 1738276080 | 2.5625 | 0.05 | 2.09 | 2.5625 | 2.5625 | 2.5625 | 615 |
| 1738189680 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1738103280 | 2.5099999 | 0.08 | 3.29 | 2.47 | 2.515 | 2.47 | 6700 |
| 1738016820 | 2.43 | -0.12 | -4.71 | 2.5 | 2.5 | 2.43 | 2402 |
| 1737757680 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737671280 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737584880 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737498480 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737152880 | 2.55 | 0 | 0.00 | 2.58 | 2.61 | 2.55 | 6844 |
| 1737066420 | 2.55 | -0.08 | -3.04 | 2.5 | 2.58 | 2.5 | 6900 |
| 1736979720 | 2.63 | 0.03 | 1.15 | 2.63 | 2.63 | 2.63 | 100 |
| 1736893380 | 2.6 | -0.03 | -1.14 | 2.602 | 2.605 | 2.58 | 9250 |
| 1736806800 | 2.63 | 0.08 | 3.14 | 2.63 | 2.63 | 2.63 | 100 |
| 1736547720 | 2.55 | -0.08 | -3.04 | 2.58 | 2.58 | 2.55 | 900 |
| 1736375340 | 2.63 | 0 | 0.00 | 2.6504 | 2.721 | 2.63 | 3800 |
| 1736288700 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1736202300 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1735943100 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1735856700 | 2.63 | 0.06 | 2.33 | 2.63 | 2.63 | 2.63 | 10100 |
| 1735683960 | 2.57 | -0.04 | -1.61 | 2.57 | 2.57 | 2.57 | 100 |
| 1735597740 | 2.612 | 0.03 | 1.29 | 2.612 | 2.612 | 2.612 | 800 |
| 1735338000 | 2.5788 | -0.08 | -3.05 | 2.636 | 2.64 | 2.5788 | 25057 |
| 1735251000 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1735078200 | 2.66 | 0 | 0.05 | 2.667 | 2.67 | 2.66 | 5300 |
| 1734992400 | 2.6588 | 0.01 | 0.33 | 2.6702 | 2.6702 | 2.65 | 5050 |
| 1734733200 | 2.65 | 0.03 | 1.15 | 2.664 | 2.664 | 2.61 | 18465 |
| 1734646800 | 2.62 | -0.08 | -2.96 | 2.64 | 2.64 | 2.62 | 2050 |
| 1734560940 | 2.7 | -0.02 | -0.78 | 2.7 | 2.7 | 2.7 | 826 |
| 1734474360 | 2.7212 | -0.03 | -1.05 | 2.73 | 2.73 | 2.7212 | 3000 |
| 1734387900 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1734128700 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1734042300 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1733955900 | 2.75 | -0.06 | -2.02 | 2.75 | 2.75 | 2.75 | 199 |
| 1733869200 | 2.8066 | 0 | 0.00 | 2.8066 | 2.8066 | 2.8066 | 0 |
| 1733782800 | 2.8066 | 0 | 0.00 | 2.8066 | 2.8066 | 2.8066 | 0 |
| 1733523600 | 2.8066 | -0.04 | -1.52 | 2.82 | 2.82 | 2.8 | 3585 |
| 1733437500 | 2.8499 | -0 | -0.00 | 2.85 | 2.85 | 2.8499 | 1565 |
| 1733350980 | 2.85 | -0.04 | -1.21 | 2.9 | 2.9 | 2.85 | 1178 |
| 1733264580 | 2.8849999 | 0 | 0.00 | 2.8849999 | 2.8849999 | 2.8849999 | 0 |
| 1733178180 | 2.8849999 | 0.02 | 0.70 | 2.8849999 | 2.8849999 | 2.8849999 | 2500 |
| 1732918200 | 2.865 | 0.01 | 0.17 | 2.865 | 2.865 | 2.865 | 1000 |
| 1732746540 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 1000 |
| 1732660140 | 2.86 | -0.02 | -0.68 | 2.88 | 2.88 | 2.8221 | 5672 |
| 1732545000 | 2.8795 | 0 | 0.00 | 2.8795 | 2.8795 | 2.8795 | 0 |
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
