Premium
CreateAI Holdings Inc (PK) (TSPH)
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 | -0.01 | -3.0303030303 | 0.33 | 0.3945 | 0.15 | 94259 | 0.34938139 | DR |
| 4 | -0.02 | -5.88235294118 | 0.34 | 0.3999 | 0.15 | 37881 | 0.36544975 | DR |
| 12 | -0.08 | -20 | 0.4 | 0.49 | 0.0004 | 44114 | 0.38657673 | DR |
| 26 | 0.09 | 39.1304347826 | 0.23 | 0.56 | 0.0004 | 70135 | 0.37950645 | DR |
| 52 | 0.09 | 39.1304347826 | 0.23 | 0.56 | 0.0004 | 72100 | 0.31397135 | DR |
| 156 | 0.3188 | 26566.6666667 | 0.0012 | 0.65 | 0.0004 | 262354 | 0.38156993 | DR |
| 260 | 0.3188 | 26566.6666667 | 0.0012 | 0.65 | 0.0004 | 262354 | 0.38156993 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.32 | 0 | 0.00 | 0.15 | 0.3201 | 0.15 | 35313 |
| 1745529840 | 0.32 | -0.0296 | -8.47 | 0.331 | 0.331 | 0.3 | 13278 |
| 1745443560 | 0.3496 | -0.0004 | -0.11 | 0.389 | 0.3945 | 0.31 | 317490 |
| 1745357340 | 0.35 | -0.02 | -5.41 | 0.33 | 0.37 | 0.3 | 31662 |
| 1745270400 | 0.37 | 0 | 0.00 | 0.33 | 0.37 | 0.33 | 14605 |
| 1744925340 | 0.37 | 0.01 | 2.78 | 0.35 | 0.37 | 0.35 | 43345 |
| 1744838940 | 0.36 | 0.025 | 7.46 | 0.33 | 0.36 | 0.33 | 17281 |
| 1744752360 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.33 | 10060 |
| 1744666140 | 0.33 | -0.01 | -2.94 | 0.3 | 0.34 | 0.3 | 12874 |
| 1744406940 | 0.34 | -0.03 | -8.11 | 0.37 | 0.37 | 0.32 | 5801 |
| 1744320120 | 0.37 | 0 | 0.00 | 0.3025 | 0.37 | 0.3025 | 5077 |
| 1744234140 | 0.37 | -0.0195 | -5.01 | 0.32 | 0.38 | 0.32 | 11772 |
| 1744147740 | 0.3895 | 0 | 0.00 | 0.35 | 0.3895 | 0.32 | 83242 |
| 1744061220 | 0.3895 | -0.0093 | -2.33 | 0.32 | 0.3899 | 0.32 | 12197 |
| 1743802020 | 0.3988 | 0 | 0.00 | 0.32 | 0.3988 | 0.3001 | 49682 |
| 1743715440 | 0.3988 | 0.0089 | 2.28 | 0.32 | 0.3988 | 0.32 | 17249 |
| 1743629040 | 0.3899 | -0.0089 | -2.23 | 0.32 | 0.3988 | 0.32 | 13943 |
| 1743542640 | 0.3988 | 0.0038 | 0.96 | 0.35 | 0.3999 | 0.35 | 19396 |
| 1743456180 | 0.395 | -0.0049 | -1.23 | 0.38 | 0.3999 | 0.34 | 26761 |
| 1743197340 | 0.3999 | 0.0599 | 17.62 | 0.34 | 0.3999 | 0.34 | 14017 |
| 1743110880 | 0.34 | -0.02 | -5.56 | 0.34 | 0.38255 | 0.34 | 13381 |
| 1743024540 | 0.36 | -0.0398 | -9.95 | 0.34 | 0.399 | 0.34 | 12083 |
| 1742938140 | 0.3998 | -0.0002 | -0.05 | 0.35 | 0.3999 | 0.3401 | 19189 |
| 1742851200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.35 | 93639 |
| 1742592540 | 0.4 | 0 | 0.00 | 0.36 | 0.4 | 0.36 | 8928 |
| 1742505960 | 0.4 | 0.04 | 11.11 | 0.36 | 0.4 | 0.36 | 22782 |
| 1742419200 | 0.36 | -0.01 | -2.70 | 0.36 | 0.38 | 0.36 | 3196 |
| 1742333400 | 0.37 | -0.03 | -7.50 | 0.36 | 0.4398 | 0.36 | 46476 |
| 1742246400 | 0.4 | 0.03 | 8.11 | 0.4 | 0.4399 | 0.32 | 517180 |
| 1741987680 | 0.37 | 0.05 | 15.63 | 0.32 | 0.38 | 0.3 | 10748 |
| 1741901340 | 0.32 | -0.015 | -4.48 | 0.335 | 0.38 | 0.305 | 29053 |
| 1741814940 | 0.335 | 0 | 0.00 | 0.35 | 0.39 | 0.335 | 39073 |
| 1741728480 | 0.335 | 0 | 0.00 | 0.3 | 0.335 | 0.3 | 17288 |
| 1741641600 | 0.335 | -0.0648 | -16.21 | 0.37 | 0.39 | 0.335 | 59650 |
| 1741386000 | 0.3998 | 0.0298 | 8.05 | 0.33 | 0.4 | 0.3002 | 49378 |
| 1741300140 | 0.37 | -0.0299 | -7.48 | 0.32 | 0.4 | 0.32 | 40323 |
| 1741213440 | 0.3999 | -0.0001 | -0.03 | 0.3 | 0.4 | 0.3 | 18276 |
| 1741126800 | 0.4 | 0 | 0.00 | 0.31 | 0.4 | 0.3 | 7216 |
| 1741040760 | 0.4 | 0.01 | 2.56 | 0.36 | 0.45 | 0.31 | 22728 |
| 1740781260 | 0.39 | -0.01 | -2.50 | 0.31 | 0.4 | 0.31 | 6918 |
| 1740695340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.35 | 12192 |
| 1740608400 | 0.4 | 0 | 0.00 | 0.3101 | 0.42 | 0.3101 | 14228 |
| 1740522480 | 0.4 | 0 | 0.00 | 0.35 | 0.4 | 0.31 | 27631 |
| 1740435600 | 0.4 | -0.09 | -18.37 | 0.4 | 0.4 | 0.4 | 8124 |
| 1740176400 | 0.49 | 0.09 | 22.50 | 0.4 | 0.49 | 0.4 | 50998 |
| 1740090480 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 59754 |
| 1740003960 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 41329 |
| 1739917740 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 44406 |
| 1739572020 | 0.4 | 0 | 0.00 | 0.0004 | 0.4001 | 0.0004 | 310130 |
| 1739485320 | 0.4 | 0 | 0.00 | 0.4001 | 0.4001 | 0.4 | 18407 |
| 1739398920 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 36383 |
| 1739312940 | 0.4099999 | 0.0098999 | 2.47 | 0.4 | 0.4099999 | 0.4 | 21945 |
| 1739226000 | 0.4001 | 0.0001 | 0.03 | 0.4 | 0.4101 | 0.4 | 28395 |
| 1738967160 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 9299 |
| 1738880400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 18842 |
| 1738794000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 6604 |
| 1738708080 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 31382 |
| 1738621740 | 0.4 | 0 | 0.00 | 0.3 | 0.4 | 0.3 | 45292 |
| 1738362000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 16033 |
| 1738276080 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 24382 |
| 1738189740 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 19778 |
| 1738103280 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.43 | 0.4 | 15604 |
| 1738016820 | 0.4 | 0 | 0.00 | 0.1111 | 0.4099999 | 0.1111 | 15757 |
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
