Premium
Replenish Nutrients Hlolding Corporation (PK) (VVIVF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 3.44827586207 | 0.058 | 0.06 | 0.0542 | 76216 | 0.05985239 | CS |
| 4 | 0.0104 | 20.9677419355 | 0.0496 | 0.06 | 0.0385 | 35441 | 0.05717719 | CS |
| 12 | 0.028 | 87.5 | 0.032 | 0.06 | 0.027298 | 28591 | 0.04290396 | CS |
| 26 | 0.0265 | 79.1044776119 | 0.0335 | 0.06 | 0.026 | 31569 | 0.03612157 | CS |
| 52 | 0.0097 | 19.2842942346 | 0.0503 | 0.06 | 0.026 | 28849 | 0.03683112 | CS |
| 156 | -0.115 | -65.7142857143 | 0.175 | 0.3185 | 0.026 | 44862 | 0.11116366 | CS |
| 260 | -0.0321 | -34.8534201954 | 0.0921 | 0.525 | 0.026 | 33761 | 0.13143317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 205864 |
| 1740695340 | 0.06 | 0.0058 | 10.70 | 0.06 | 0.06 | 0.06 | 86000 |
| 1740608400 | 0.0542 | -0.0038 | -6.55 | 0.0542 | 0.0542 | 0.0542 | 5000 |
| 1740522000 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1740435600 | 0.058 | 0.008 | 16.00 | 0.058 | 0.058 | 0.058 | 8000 |
| 1740176400 | 0.05 | 0.00307 | 6.54 | 0.05 | 0.05 | 0.05 | 20000 |
| 1740090540 | 0.04693 | 0 | 0.00 | 0.04693 | 0.04693 | 0.04693 | 0 |
| 1740004140 | 0.04693 | 0 | 0.00 | 0.04693 | 0.04693 | 0.04693 | 0 |
| 1739917740 | 0.04693 | 0.00843 | 21.90 | 0.0509999 | 0.0509999 | 0.04693 | 6862 |
| 1739571720 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1739485320 | 0.0385 | -0.0035 | -8.33 | 0.0385 | 0.0385 | 0.0385 | 5000 |
| 1739398800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1739312400 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1739226000 | 0.042 | -0.0074 | -14.98 | 0.042 | 0.042 | 0.042 | 18000 |
| 1738967160 | 0.0494 | 0.00285 | 6.12 | 0.0494 | 0.0494 | 0.0494 | 6625 |
| 1738880400 | 0.04655 | 0 | 0.00 | 0.04655 | 0.04655 | 0.04655 | 0 |
| 1738794000 | 0.04655 | -0.00445 | -8.73 | 0.046 | 0.04655 | 0.046 | 1700 |
| 1738708080 | 0.0509999 | 0.0126 | 32.81 | 0.0496 | 0.0509999 | 0.044 | 26800 |
| 1738621200 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1738362000 | 0.0383999 | 0.0041999 | 12.28 | 0.0362 | 0.0383999 | 0.0362 | 19565 |
| 1738276140 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1738189740 | 0.0342 | -0.0011 | -3.12 | 0.0342 | 0.0342 | 0.0342 | 112 |
| 1738103220 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1738016820 | 0.0353 | 0.0029501 | 9.12 | 0.0362 | 0.0362 | 0.0353 | 11750 |
| 1737757620 | 0.0323499 | 0 | 0.00 | 0.0323499 | 0.0323499 | 0.0323499 | 0 |
| 1737671220 | 0.0323499 | 0.0013499 | 4.35 | 0.0323499 | 0.0323499 | 0.0323499 | 22000 |
| 1737584940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1737498540 | 0.031 | 0.00066 | 2.18 | 0.028 | 0.031 | 0.028 | 13350 |
| 1737152880 | 0.03034 | 0.00054 | 1.81 | 0.03034 | 0.03034 | 0.03034 | 10000 |
| 1737066420 | 0.0298 | -0.0012 | -3.87 | 0.0295 | 0.0298 | 0.0295 | 10500 |
| 1736979720 | 0.031 | 0.0015 | 5.08 | 0.031 | 0.031 | 0.031 | 200100 |
| 1736893380 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 10000 |
| 1736806920 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1736547720 | 0.0295 | -0.0002 | -0.67 | 0.0295 | 0.0295 | 0.0295 | 32050 |
| 1736374980 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1736288580 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1736202180 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735942980 | 0.0297 | 0.00045 | 1.54 | 0.0297 | 0.0297 | 0.0297 | 265 |
| 1735856760 | 0.02925 | 0 | 0.00 | 0.02925 | 0.02925 | 0.02925 | 0 |
| 1735683960 | 0.02925 | 0.00085 | 2.99 | 0.02925 | 0.02925 | 0.02925 | 5000 |
| 1735597200 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1735338000 | 0.0284 | -0.01 | -26.04 | 0.0284 | 0.0284 | 0.0284 | 13800 |
| 1735252020 | 0.0383999 | 0.0103999 | 37.14 | 0.02855 | 0.0385 | 0.02855 | 15783 |
| 1735078800 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1734992400 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1734733200 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 65000 |
| 1734647340 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1734560940 | 0.029 | -0.0029 | -9.09 | 0.029 | 0.029 | 0.029 | 6000 |
| 1734474360 | 0.0319 | 0.004602 | 16.86 | 0.0317 | 0.032 | 0.0317 | 24600 |
| 1734388080 | 0.027298 | 0 | 0.00 | 0.027298 | 0.027298 | 0.027298 | 0 |
| 1734128880 | 0.027298 | 0 | 0.00 | 0.027298 | 0.027298 | 0.027298 | 0 |
| 1734042480 | 0.027298 | -0.004702 | -14.69 | 0.027298 | 0.027298 | 0.027298 | 7000 |
| 1733955900 | 0.032 | 0.0056 | 21.21 | 0.032 | 0.032 | 0.032 | 1000 |
| 1733869500 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1733783100 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1733523900 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1733437500 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 10000 |
| 1733350980 | 0.0264 | -0.0038 | -12.58 | 0.0264 | 0.0264 | 0.0264 | 98500 |
| 1733264700 | 0.0302 | 0.0038 | 14.39 | 0.0302 | 0.0302 | 0.0302 | 3509 |
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
