Premium
Namesilo Technologies Corporation (PK) (URLOF)
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 | 0.01545 | 4.81984089846 | 0.32055 | 0.35725 | 0.32055 | 48673 | 0.33793631 | CS |
| 4 | 0.006 | 1.81818181818 | 0.33 | 0.35725 | 0.29 | 45438 | 0.31962587 | CS |
| 12 | 0.1003 | 42.5540941875 | 0.2357 | 0.35725 | 0.22 | 46202 | 0.28799367 | CS |
| 26 | 0.156 | 86.6666666667 | 0.18 | 0.35725 | 0.1683 | 40459 | 0.24806183 | CS |
| 52 | 0.166 | 97.6470588235 | 0.17 | 0.35725 | 0.157 | 32607 | 0.2247409 | CS |
| 156 | 0.205 | 156.488549618 | 0.131 | 0.35725 | 0.105 | 33383 | 0.16423331 | CS |
| 260 | -0.0375 | -10.0401606426 | 0.3735 | 0.4234 | 0.105 | 45042 | 0.18388419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 0.336 | -0.0116 | -3.34 | 0.343 | 0.343 | 0.336 | 5500 |
| 1733264700 | 0.3476 | -0.00965 | -2.70 | 0.35 | 0.3540499 | 0.3476 | 2881 |
| 1733178180 | 0.35725 | 0.0223 | 6.66 | 0.3385 | 0.35725 | 0.3385 | 29410 |
| 1732918200 | 0.33495 | 0.0144 | 4.49 | 0.34 | 0.34 | 0.33 | 154700 |
| 1732746540 | 0.32055 | -0.00945 | -2.86 | 0.32055 | 0.32055 | 0.32055 | 7700 |
| 1732660140 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 35613 |
| 1732573560 | 0.33 | 0.012 | 3.77 | 0.3155 | 0.33 | 0.3155 | 35900 |
| 1732314000 | 0.318 | 0.0078001 | 2.51 | 0.2957 | 0.325 | 0.29 | 116200 |
| 1732227900 | 0.3101999 | -0.0098 | -3.06 | 0.3101999 | 0.3101999 | 0.3101999 | 300 |
| 1732141740 | 0.32 | 0.025 | 8.47 | 0.31 | 0.32 | 0.306 | 73300 |
| 1732055040 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1731968640 | 0.295 | -0.015 | -4.84 | 0.303 | 0.31 | 0.295 | 41300 |
| 1731709260 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 46320 |
| 1731623280 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731536880 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731450480 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 650 |
| 1731363600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 17000 |
| 1731104400 | 0.295 | -0.01325 | -4.30 | 0.3 | 0.3 | 0.295 | 72800 |
| 1731018540 | 0.30825 | -0.02175 | -6.59 | 0.33 | 0.33 | 0.3 | 47500 |
| 1730932080 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730845680 | 0.33 | 0.0083 | 2.58 | 0.33 | 0.33 | 0.33 | 3000 |
| 1730755380 | 0.3217 | 0 | 0.00 | 0.3217 | 0.3217 | 0.3217 | 0 |
| 1730496180 | 0.3217 | 0 | 0.00 | 0.3217 | 0.3217 | 0.3217 | 0 |
| 1730409780 | 0.3217 | 0.0217 | 7.23 | 0.32 | 0.33 | 0.32 | 61500 |
| 1730323500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 4000 |
| 1730237280 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730150880 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.292 | 93833 |
| 1729891560 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1729805160 | 0.29 | -0.003 | -1.02 | 0.29 | 0.29 | 0.29 | 15000 |
| 1729718940 | 0.293 | -0.00066 | -0.22 | 0.293 | 0.293 | 0.293 | 15000 |
| 1729632300 | 0.2936599 | -0.00134 | -0.45 | 0.3 | 0.3 | 0.29213 | 11000 |
| 1729545600 | 0.295 | 0.002407 | 0.82 | 0.29 | 0.3125 | 0.29 | 68650 |
| 1729286400 | 0.292593 | 0 | 0.00 | 0.292593 | 0.292593 | 0.292593 | 0 |
| 1729200000 | 0.292593 | 0.004593 | 1.59 | 0.29995 | 0.3 | 0.292593 | 47000 |
| 1729113960 | 0.288 | 0.012 | 4.35 | 0.2842 | 0.295 | 0.2842 | 163000 |
| 1729027560 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1728941160 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1728681960 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1728595560 | 0.276 | 0.017 | 6.56 | 0.247 | 0.276 | 0.247 | 237100 |
| 1728508800 | 0.259 | -0.011 | -4.07 | 0.259 | 0.259 | 0.25335 | 5200 |
| 1728422400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1728336000 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 15500 |
| 1728077220 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 120 |
| 1727990400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1727904000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 17330 |
| 1727818140 | 0.25 | 0.03 | 13.64 | 0.24 | 0.25 | 0.2365 | 44190 |
| 1727731200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1727472000 | 0.22 | -0.02 | -8.33 | 0.25 | 0.25 | 0.22 | 41900 |
| 1727386200 | 0.24 | 0.0146 | 6.48 | 0.2399 | 0.24 | 0.233 | 47600 |
| 1727299200 | 0.2254 | -0.0096 | -4.09 | 0.23 | 0.23 | 0.2254 | 29200 |
| 1727213340 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1727126940 | 0.235 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 24559 |
| 1726867200 | 0.235 | -0.0075 | -3.09 | 0.235 | 0.235 | 0.235 | 2300 |
| 1726781220 | 0.2425 | -0.0045 | -1.82 | 0.24 | 0.2427 | 0.23 | 199700 |
| 1726694460 | 0.247 | 0.017 | 7.39 | 0.235 | 0.247 | 0.235 | 11800 |
| 1726608540 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1726522140 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1726262940 | 0.23 | -0.02 | -8.00 | 0.23 | 0.23 | 0.23 | 2500 |
| 1726176540 | 0.25 | 0.004669 | 1.90 | 0.24 | 0.25 | 0.24 | 26134 |
| 1726090140 | 0.245331 | 0.025331 | 11.51 | 0.2357 | 0.245331 | 0.2357 | 25606 |
| 1726003500 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 10040 |
| 1725917160 | 0.23 | 0.0002 | 0.09 | 0.23 | 0.23 | 0.23 | 51800 |
| 1725658020 | 0.2298 | 0.0098 | 4.45 | 0.22 | 0.2298 | 0.22 | 88200 |
| 1725571440 | 0.22 | -0.001 | -0.45 | 0.2256 | 0.2256 | 0.22 | 6500 |
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
