Premium
Storagevault Cda Inc (PK) (SVAUF)
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 | 0.17 | 6.74603174603 | 2.52 | 2.69 | 2.52 | 22032 | 2.6673824 | CS |
| 4 | -0.07 | -2.53623188406 | 2.76 | 2.85 | 2.52 | 20548 | 2.67385422 | CS |
| 12 | -0.08 | -2.8880866426 | 2.77 | 2.975 | 2.52 | 46539 | 2.86749146 | CS |
| 26 | -0.83 | -23.5795454545 | 3.52 | 3.82 | 2.52 | 39401 | 2.99946009 | CS |
| 52 | -1.28 | -32.241813602 | 3.97 | 4.01 | 2.52 | 30776 | 3.12931061 | CS |
| 156 | -2.36 | -46.7326732673 | 5.05 | 5.6 | 2.52 | 21127 | 3.27690364 | CS |
| 260 | 0.02058 | 0.770953990005 | 2.66942 | 5.89 | 1.922619 | 18545 | 3.53711773 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1738966800 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1738880400 | 2.69 | 0.07 | 2.67 | 2.69 | 2.69 | 2.69 | 50312 |
| 1738794480 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1738708080 | 2.62 | 0.1 | 3.97 | 2.563 | 2.62 | 2.563 | 11882 |
| 1738621740 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 3901 |
| 1738362000 | 2.52 | -0.05 | -1.95 | 2.5299999 | 2.5322 | 2.52 | 8588 |
| 1738276080 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 4150 |
| 1738189740 | 2.57 | -0.04 | -1.53 | 2.61 | 2.61 | 2.5565 | 28898 |
| 1738103220 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1738016820 | 2.61 | -0.03 | -0.95 | 2.64 | 2.65 | 2.61 | 32238 |
| 1737757440 | 2.6349999 | 0 | 0.19 | 2.6349999 | 2.6349999 | 2.6349999 | 17736 |
| 1737671220 | 2.63 | -0.14 | -5.05 | 2.68 | 2.68 | 2.63 | 12552 |
| 1737584940 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1737498540 | 2.77 | 0.04 | 1.30 | 2.85 | 2.85 | 2.72 | 49840 |
| 1737152880 | 2.7344 | -0.04 | -1.29 | 2.7344 | 2.7344 | 2.7344 | 16433 |
| 1737066120 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1736979720 | 2.77 | 0.02 | 0.73 | 2.77 | 2.8 | 2.77 | 18163 |
| 1736893380 | 2.75 | -0.01 | -0.47 | 2.7599999 | 2.7599999 | 2.75 | 12426 |
| 1736807160 | 2.763 | 0 | 0.00 | 2.763 | 2.763 | 2.763 | 0 |
| 1736547960 | 2.763 | 0 | 0.00 | 2.763 | 2.763 | 2.763 | 0 |
| 1736375160 | 2.763 | 0 | 0.00 | 2.763 | 2.763 | 2.763 | 0 |
| 1736288760 | 2.763 | 0 | 0.00 | 2.763 | 2.763 | 2.763 | 0 |
| 1736202360 | 2.763 | 0.02 | 0.63 | 2.7599999 | 2.763 | 2.73 | 26306 |
| 1735943100 | 2.7456 | 0 | 0.00 | 2.7456 | 2.7456 | 2.7456 | 0 |
| 1735856700 | 2.7456 | 0.01 | 0.20 | 2.74 | 2.7456 | 2.74 | 14981 |
| 1735683960 | 2.74 | 0.05 | 1.73 | 2.733 | 2.74 | 2.733 | 18028 |
| 1735597740 | 2.6934999 | -0.03 | -1.18 | 2.6934999 | 2.6934999 | 2.6934999 | 700 |
| 1735338000 | 2.7256 | 0.01 | 0.21 | 2.755 | 2.755 | 2.7256 | 1500 |
| 1735251600 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735078800 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1734992400 | 2.72 | -0.07 | -2.51 | 2.74 | 2.74 | 2.72 | 405 |
| 1734733200 | 2.79 | 0.03 | 1.09 | 2.775 | 2.79 | 2.775 | 22008 |
| 1734646800 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 38350 |
| 1734560940 | 2.7599999 | -0.05 | -1.72 | 2.7599999 | 2.7599999 | 2.7599999 | 28903 |
| 1734474360 | 2.808237 | -0.04 | -1.47 | 2.816 | 2.85 | 2.8079 | 50565 |
| 1734388140 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1734128940 | 2.85 | -0.02 | -0.70 | 2.86 | 2.86 | 2.85 | 22491 |
| 1734042000 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1733955600 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1733869200 | 2.87 | 0.06 | 2.13 | 2.81 | 2.87 | 2.81 | 6461 |
| 1733782800 | 2.8101 | -0.06 | -2.09 | 2.8301 | 2.8301 | 2.8101 | 81017 |
| 1733523600 | 2.87 | -0.03 | -0.91 | 2.912 | 2.912 | 2.87 | 156796 |
| 1733437380 | 2.8965 | 0 | 0.00 | 2.8965 | 2.8965 | 2.8965 | 0 |
| 1733350980 | 2.8965 | -0.01 | -0.22 | 2.89 | 2.8999 | 2.89 | 5785 |
| 1733264700 | 2.903 | -0.02 | -0.58 | 2.9096 | 2.91 | 2.903 | 67409 |
| 1733178180 | 2.92 | 0.04 | 1.21 | 2.8935 | 2.92 | 2.8935 | 82672 |
| 1732918200 | 2.8849999 | -0.04 | -1.37 | 2.9049999 | 2.9049999 | 2.8849999 | 26720 |
| 1732746540 | 2.925 | 0.01 | 0.24 | 2.9477 | 2.953 | 2.925 | 51949 |
| 1732660140 | 2.918 | -0.06 | -1.92 | 2.9253 | 2.9265 | 2.895 | 75587 |
| 1732573500 | 2.975 | 0 | 0.00 | 2.975 | 2.975 | 2.975 | 0 |
| 1732314300 | 2.975 | 0 | 0.00 | 2.975 | 2.975 | 2.975 | 0 |
| 1732227900 | 2.975 | 0.2 | 7.13 | 2.917 | 2.975 | 2.917 | 598467 |
| 1732141200 | 2.777 | 0 | 0.00 | 2.777 | 2.777 | 2.777 | 0 |
| 1732054800 | 2.777 | 0.01 | 0.25 | 2.777 | 2.777 | 2.777 | 11669 |
| 1731968640 | 2.77 | 0.02 | 0.73 | 2.77 | 2.77 | 2.77 | 19528 |
| 1731709260 | 2.75 | -0.16 | -5.34 | 2.77 | 2.77 | 2.75 | 31394 |
| 1731623280 | 2.9049999 | 0 | 0.00 | 2.9049999 | 2.9049999 | 2.9049999 | 0 |
| 1731536880 | 2.9049999 | 0 | 0.00 | 2.9049999 | 2.9049999 | 2.9049999 | 0 |
| 1731450480 | 2.9049999 | -0.04 | -1.36 | 2.9 | 2.9053 | 2.8981 | 31600 |
| 1731363600 | 2.945 | 0.01 | 0.34 | 2.945 | 2.945 | 2.945 | 47101 |
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
