Premium
Tapinator Inc (PK) (TAPM)
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 | 0.022 | 4.41767068273 | 0.498 | 0.52 | 0.37 | 8783 | 0.51517506 | CS |
| 4 | 0.17 | 48.5714285714 | 0.35 | 0.52 | 0.35 | 3056 | 0.51167006 | CS |
| 12 | 0.2225 | 74.7899159664 | 0.2975 | 0.588 | 0.2975 | 6482 | 0.35509173 | CS |
| 26 | 0.07 | 15.5555555556 | 0.45 | 0.588 | 0.2807 | 5832 | 0.34959588 | CS |
| 52 | -0.11225 | -17.7540529854 | 0.63225 | 0.7 | 0.2807 | 5492 | 0.43204959 | CS |
| 156 | -14.48 | -96.5333333333 | 15 | 17.5 | 0.2807 | 3898 | 1.05113903 | CS |
| 260 | -4.5 | -89.6414342629 | 5.02 | 35.99 | 0.2807 | 3112 | 6.95653322 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.52 | 0.15 | 40.54 | 0.5 | 0.52 | 0.4999 | 17000 |
| 1738276140 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1738189740 | 0.37 | -0.01 | -2.63 | 0.498 | 0.498 | 0.37 | 565 |
| 1738103040 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738016640 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1737757440 | 0.38 | 0.00056 | 0.15 | 0.38 | 0.38 | 0.38 | 105 |
| 1737671040 | 0.37944 | 0 | 0.00 | 0.37944 | 0.37944 | 0.37944 | 0 |
| 1737584640 | 0.37944 | -0.125772 | -24.89 | 0.37944 | 0.37944 | 0.37944 | 185 |
| 1737498120 | 0.505212 | 0 | 0.00 | 0.505212 | 0.505212 | 0.505212 | 0 |
| 1737152520 | 0.505212 | 0 | 0.00 | 0.505212 | 0.505212 | 0.505212 | 0 |
| 1737066120 | 0.505212 | 0 | 0.00 | 0.505212 | 0.505212 | 0.505212 | 0 |
| 1736979720 | 0.505212 | 0.155212 | 44.35 | 0.505212 | 0.505212 | 0.505212 | 350 |
| 1736893380 | 0.35 | -0.021 | -5.66 | 0.35 | 0.35 | 0.35 | 130 |
| 1736806980 | 0.371 | 0 | 0.00 | 0.371 | 0.371 | 0.371 | 0 |
| 1736547780 | 0.371 | 0 | 0.00 | 0.371 | 0.371 | 0.371 | 0 |
| 1736374980 | 0.371 | 0 | 0.00 | 0.371 | 0.371 | 0.371 | 0 |
| 1736288580 | 0.371 | 0 | 0.00 | 0.371 | 0.371 | 0.371 | 0 |
| 1736202180 | 0.371 | 0 | 0.00 | 0.371 | 0.371 | 0.371 | 0 |
| 1735942980 | 0.371 | -0.159 | -30.00 | 0.371 | 0.371 | 0.371 | 800 |
| 1735856760 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1735683960 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 122 |
| 1735597740 | 0.53 | -0.058 | -9.86 | 0.53 | 0.53 | 0.53 | 601 |
| 1735338000 | 0.588 | 0.14215 | 31.88 | 0.588 | 0.588 | 0.588 | 250 |
| 1735252020 | 0.44585 | 0.03505 | 8.53 | 0.41236 | 0.44585 | 0.41236 | 500 |
| 1735078200 | 0.4108 | 0.0228 | 5.88 | 0.4108 | 0.4108 | 0.4108 | 500 |
| 1734992400 | 0.388 | 0.0428 | 12.40 | 0.388 | 0.388 | 0.388 | 477 |
| 1734733740 | 0.3452 | 0 | 0.00 | 0.3452 | 0.3452 | 0.3452 | 0 |
| 1734647340 | 0.3452 | 0 | 0.00 | 0.3452 | 0.3452 | 0.3452 | 0 |
| 1734560940 | 0.3452 | 0 | 0.00 | 0.3452 | 0.3452 | 0.3452 | 0 |
| 1734474540 | 0.3452 | 0 | 0.00 | 0.3452 | 0.3452 | 0.3452 | 0 |
| 1734388140 | 0.3452 | 0.0352 | 11.35 | 0.3452 | 0.3452 | 0.3452 | 3335 |
| 1734128880 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1734042480 | 0.31 | -0.015 | -4.62 | 0.32 | 0.32 | 0.31 | 4625 |
| 1733955900 | 0.325 | 0.025 | 8.33 | 0.325 | 0.325 | 0.31775 | 24510 |
| 1733869380 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733782980 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733523780 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733437380 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733350980 | 0.3 | -0.1 | -25.00 | 0.3449999 | 0.3449999 | 0.3 | 10250 |
| 1733264700 | 0.4 | 0.045 | 12.68 | 0.31 | 0.4 | 0.31 | 14370 |
| 1733178540 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1732919340 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1732746540 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1732660140 | 0.355 | 0.04625 | 14.98 | 0.32 | 0.355 | 0.316 | 24480 |
| 1732573200 | 0.30875 | 0 | 0.00 | 0.30875 | 0.30875 | 0.30875 | 0 |
| 1732314000 | 0.30875 | -0.03645 | -10.56 | 0.31 | 0.31 | 0.3 | 12550 |
| 1732227900 | 0.3452 | 0.0442 | 14.68 | 0.31 | 0.3452 | 0.31 | 11484 |
| 1732141740 | 0.301 | 0.001 | 0.33 | 0.33 | 0.33 | 0.301 | 3129 |
| 1732054800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731968400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731709200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731622800 | 0.3 | 0.0025 | 0.84 | 0.32816 | 0.33009 | 0.3 | 24615 |
| 1731536760 | 0.2975 | -0.0025 | -0.83 | 0.2975 | 0.2975 | 0.2975 | 625 |
| 1731450000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731363600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731104400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 250 |
| 1731018540 | 0.3 | -0.0102 | -3.29 | 0.3 | 0.3 | 0.3 | 4500 |
| 1730932080 | 0.3101999 | 0 | 0.00 | 0.3101999 | 0.3101999 | 0.3101999 | 0 |
| 1730845680 | 0.3101999 | 0.0101999 | 3.40 | 0.3101999 | 0.3101999 | 0.3101999 | 250 |
| 1730755620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 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
