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 | -0.0025 | -7.69230769231 | 0.0325 | 0.0325 | 0.03 | 10301 | 0.03 | CS |
| 4 | -0.006125 | -16.955017301 | 0.036125 | 0.0399 | 0.03 | 12232 | 0.03468626 | CS |
| 12 | -0.0182 | -37.7593360996 | 0.0482 | 0.064 | 0.0275 | 71391 | 0.04133488 | CS |
| 26 | -0.00825 | -21.568627451 | 0.03825 | 0.064 | 0.0275 | 49656 | 0.04095078 | CS |
| 52 | -0.0094 | -23.8578680203 | 0.0394 | 0.064 | 0.026 | 36574 | 0.04003425 | CS |
| 156 | -0.07 | -70 | 0.1 | 0.129 | 0.0225 | 45840 | 0.04925427 | CS |
| 260 | 0.003 | 11.1111111111 | 0.027 | 0.21 | 0.0165 | 96525 | 0.07424767 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738276140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738189740 | 0.03 | 0 | 0.00 | 0.03125 | 0.03125 | 0.03 | 19100 |
| 1738103280 | 0.03 | -0.005 | -14.29 | 0.0325 | 0.0325 | 0.03 | 1501 |
| 1738016640 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737757440 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737671040 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737584640 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2500 |
| 1737498540 | 0.035 | 0 | 0.00 | 0.035 | 0.03745 | 0.035 | 58000 |
| 1737152880 | 0.035 | -0.0049 | -12.28 | 0.035 | 0.035 | 0.035 | 20833 |
| 1737066420 | 0.0399 | 0.0049 | 14.00 | 0.0399 | 0.0399 | 0.0399 | 900 |
| 1736979720 | 0.035 | -0.00245 | -6.54 | 0.035 | 0.035 | 0.035 | 4000 |
| 1736893380 | 0.03745 | 0.00245 | 7.00 | 0.03745 | 0.03745 | 0.03745 | 150 |
| 1736806800 | 0.035 | -0.0045 | -11.39 | 0.035 | 0.035 | 0.035 | 2039 |
| 1736547960 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1736375160 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1736288760 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1736202360 | 0.0395 | 0.0085 | 27.42 | 0.036125 | 0.0396 | 0.036125 | 13300 |
| 1735943160 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1735856760 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1735683960 | 0.031 | -0.0089 | -22.31 | 0.0324749 | 0.0324749 | 0.031 | 10000 |
| 1735597740 | 0.0399 | 0.0099 | 33.00 | 0.03 | 0.04005 | 0.03 | 252752 |
| 1735338420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735252020 | 0.03 | 0.00015 | 0.50 | 0.0302 | 0.0302 | 0.03 | 12949 |
| 1735078200 | 0.02985 | -0.01515 | -33.67 | 0.03 | 0.0375 | 0.02985 | 15000 |
| 1734992400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734733200 | 0.045 | 0.0045 | 11.11 | 0.045 | 0.045 | 0.045 | 100 |
| 1734646800 | 0.0405 | 0.000375 | 0.93 | 0.039 | 0.0405 | 0.031 | 73906 |
| 1734560940 | 0.040125 | -0.001125 | -2.73 | 0.040125 | 0.040125 | 0.040125 | 206 |
| 1734474360 | 0.04125 | 0.00075 | 1.85 | 0.04125 | 0.04125 | 0.04125 | 25000 |
| 1734388140 | 0.0405 | 0.0005 | 1.25 | 0.038 | 0.0405 | 0.038 | 2215 |
| 1734128940 | 0.04 | 0.0025 | 6.67 | 0.04 | 0.04 | 0.04 | 304 |
| 1734042480 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 100 |
| 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 |
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
