Premium
Trucept Inc (PK) (TREP)
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 | -0.006 | -13.7931034483 | 0.0435 | 0.0435 | 0.0375 | 3278 | 0.03876316 | CS |
| 4 | -0.0102 | -21.3836477987 | 0.0477 | 0.064 | 0.0275 | 138266 | 0.0420771 | CS |
| 12 | -0.0095 | -20.2127659574 | 0.047 | 0.064 | 0.0275 | 75975 | 0.04215093 | CS |
| 26 | 0.00265 | 7.60401721664 | 0.03485 | 0.064 | 0.0275 | 49646 | 0.04081713 | CS |
| 52 | -0.0094 | -20.0426439232 | 0.0469 | 0.064 | 0.026 | 35350 | 0.04039852 | CS |
| 156 | -0.0475 | -55.8823529412 | 0.085 | 0.1395 | 0.0225 | 45348 | 0.05043199 | CS |
| 260 | 0.018 | 92.3076923077 | 0.0195 | 0.21 | 0.013 | 96381 | 0.07372866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.0375 | 0 | 0.00 | 0.04 | 0.04125 | 0.0375 | 26125 |
| 1733869200 | 0.0375 | -0.0045 | -10.71 | 0.0375 | 0.0375 | 0.0375 | 10000 |
| 1733782800 | 0.042 | -0.0012 | -2.78 | 0.042 | 0.042 | 0.042 | 1000 |
| 1733523600 | 0.0432 | -0.0003 | -0.69 | 0.0432 | 0.0432 | 0.0432 | 2000 |
| 1733437500 | 0.0434999 | 0.0014999 | 3.57 | 0.0434999 | 0.0434999 | 0.0434999 | 110 |
| 1733351100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733264700 | 0.042 | 0.00075 | 1.82 | 0.0434999 | 0.0434999 | 0.042 | 10000 |
| 1733178180 | 0.04125 | -0.00375 | -8.33 | 0.04125 | 0.04125 | 0.0375 | 17940 |
| 1732918200 | 0.045 | 0.01 | 28.57 | 0.0375 | 0.045 | 0.0375 | 28050 |
| 1732746540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732660140 | 0.035 | -0.0149 | -29.86 | 0.035 | 0.035 | 0.035 | 1510 |
| 1732573560 | 0.0499 | 0.0179 | 55.94 | 0.035 | 0.05 | 0.0275 | 519958 |
| 1732314000 | 0.032 | -0.0169 | -34.56 | 0.0489 | 0.0489 | 0.0295 | 731550 |
| 1732227900 | 0.0489 | 0.0089 | 22.25 | 0.04 | 0.0489 | 0.04 | 118960 |
| 1732141740 | 0.04 | -0.008 | -16.67 | 0.045 | 0.05 | 0.0352 | 379409 |
| 1732054800 | 0.048 | -0.016 | -25.00 | 0.0511 | 0.064 | 0.0452 | 216104 |
| 1731968640 | 0.064 | 0.0187 | 41.28 | 0.0465 | 0.064 | 0.0465 | 76063 |
| 1731709200 | 0.0453 | 0 | 0.00 | 0.0453 | 0.0453 | 0.0453 | 0 |
| 1731622800 | 0.0453 | 0 | 0.00 | 0.0453 | 0.0453 | 0.0453 | 91600 |
| 1731536760 | 0.0453 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0453 | 8000 |
| 1731450000 | 0.0453 | 0 | 0.00 | 0.0453 | 0.0453 | 0.0453 | 0 |
| 1731363600 | 0.0453 | 0 | 0.00 | 0.0453 | 0.0453 | 0.0453 | 0 |
| 1731104400 | 0.0453 | -0.005 | -9.94 | 0.0482 | 0.0482 | 0.0453 | 31000 |
| 1731018540 | 0.0503 | 0.001265 | 2.58 | 0.0453 | 0.0503 | 0.045275 | 137042 |
| 1730932080 | 0.049035 | 0 | 0.00 | 0.049035 | 0.049035 | 0.049035 | 0 |
| 1730845680 | 0.049035 | -0.002065 | -4.04 | 0.049035 | 0.049035 | 0.049035 | 1000 |
| 1730759160 | 0.0511 | 0 | 0.00 | 0.0511 | 0.0511 | 0.0511 | 10000 |
| 1730496180 | 0.0511 | 0 | 0.00 | 0.0511 | 0.0511 | 0.0511 | 0 |
| 1730409780 | 0.0511 | -0.0029 | -5.37 | 0.0511 | 0.0511 | 0.0511 | 5000 |
| 1730323500 | 0.054 | 0.0038 | 7.57 | 0.052 | 0.054 | 0.052 | 10000 |
| 1730237280 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1730150880 | 0.0502 | 0.00615 | 13.96 | 0.05 | 0.0502 | 0.05 | 77900 |
| 1729891500 | 0.04405 | 0 | 0.00 | 0.04405 | 0.04405 | 0.04405 | 0 |
| 1729805100 | 0.04405 | 0 | 0.00 | 0.04405 | 0.04405 | 0.04405 | 0 |
| 1729718700 | 0.04405 | 0 | 0.00 | 0.04405 | 0.04405 | 0.04405 | 0 |
| 1729632300 | 0.04405 | -0.00161 | -3.53 | 0.04405 | 0.04405 | 0.04405 | 2000 |
| 1729545600 | 0.04566 | 0 | 0.00 | 0.04566 | 0.04566 | 0.04566 | 0 |
| 1729286400 | 0.04566 | 0.00056 | 1.24 | 0.0374 | 0.04566 | 0.0374 | 10000 |
| 1729200000 | 0.0451 | -0.0099 | -18.00 | 0.0451 | 0.0451 | 0.0451 | 30323 |
| 1729113960 | 0.055 | 0.0005 | 0.92 | 0.05 | 0.055 | 0.04825 | 10750 |
| 1729027680 | 0.0545 | 0.0175 | 47.30 | 0.05 | 0.0545 | 0.05 | 10150 |
| 1728941220 | 0.037 | -0.00415 | -10.09 | 0.046 | 0.052 | 0.0369499 | 456088 |
| 1728681900 | 0.04115 | 0.0013901 | 3.50 | 0.04115 | 0.04115 | 0.04115 | 545 |
| 1728595560 | 0.0397599 | -0.00574 | -12.62 | 0.04525 | 0.04525 | 0.0397599 | 16000 |
| 1728508980 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1728422580 | 0.0455 | -0.0005 | -1.09 | 0.0373 | 0.0455 | 0.0373 | 1100 |
| 1728336000 | 0.046 | 0.0089 | 23.99 | 0.043651 | 0.046 | 0.043651 | 9400 |
| 1728077160 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1727990760 | 0.0371 | -0.0089 | -19.35 | 0.0371 | 0.0371 | 0.0371 | 450 |
| 1727904180 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727817780 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727731380 | 0.046 | 0.00278 | 6.43 | 0.046 | 0.046 | 0.046 | 1008 |
| 1727472600 | 0.04322 | 0 | 0.00 | 0.04322 | 0.04322 | 0.04322 | 0 |
| 1727386200 | 0.04322 | 0 | 0.00 | 0.04322 | 0.04322 | 0.04322 | 0 |
| 1727299740 | 0.04322 | 0 | 0.00 | 0.04322 | 0.04322 | 0.04322 | 0 |
| 1727213340 | 0.04322 | 0 | 0.00 | 0.04322 | 0.04322 | 0.04322 | 0 |
| 1727126940 | 0.04322 | 0.0016701 | 4.02 | 0.0416 | 0.04322 | 0.0362 | 3000 |
| 1726867200 | 0.0415499 | -0.00545 | -11.60 | 0.0415499 | 0.0415499 | 0.0415499 | 1000 |
| 1726781220 | 0.047 | 0 | 0.00 | 0.035 | 0.047 | 0.035 | 2000 |
| 1726694460 | 0.047 | 0.007 | 17.50 | 0.047 | 0.047 | 0.047 | 1000 |
| 1726608120 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726521720 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 500 |
| 1726262940 | 0.045 | 0.005 | 12.50 | 0.039 | 0.045 | 0.038 | 18825 |
| 1726176540 | 0.04 | 0.0015 | 3.90 | 0.035 | 0.04 | 0.035 | 21222 |
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
