Premium
Xtreme One Entertainment Inc (PK) (XONI)
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 | 0.0069 | 20.2643171806 | 0.03405 | 0.0489 | 0.02055 | 44225 | 0.04785574 | CS |
| 4 | 0.00495 | 13.75 | 0.036 | 0.062 | 0.02055 | 43349 | 0.04579814 | CS |
| 12 | 0.01675 | 69.2148760331 | 0.0242 | 0.062 | 0.02055 | 36816 | 0.04352548 | CS |
| 26 | 0.01245 | 43.6842105263 | 0.0285 | 0.062 | 0.018 | 36314 | 0.03711414 | CS |
| 52 | 0.04085 | 40850 | 0.0001 | 0.062 | 0.0001 | 34010 | 0.03481639 | CS |
| 156 | 0.04085 | 40850 | 0.0001 | 0.062 | 0.0001 | 33022 | 0.03481639 | CS |
| 260 | 0.04085 | 40850 | 0.0001 | 0.062 | 0.0001 | 31909 | 0.03481639 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.04095 | 0.0025501 | 6.64 | 0.0327 | 0.041025 | 0.0327 | 6400 |
| 1735856700 | 0.0383999 | -0.007 | -15.42 | 0.0271 | 0.0383999 | 0.0271 | 3148 |
| 1735683960 | 0.0454 | -0.0035 | -7.16 | 0.0242 | 0.0488 | 0.0242 | 28799 |
| 1735597740 | 0.0489 | 0.0084 | 20.74 | 0.0340499 | 0.0489 | 0.02055 | 138554 |
| 1735338000 | 0.0405 | -0.001825 | -4.31 | 0.0423 | 0.0445 | 0.032 | 41255 |
| 1735252020 | 0.042325 | -0.005275 | -11.08 | 0.0400999 | 0.0445 | 0.0400999 | 12600 |
| 1735078200 | 0.0476 | 0.0076 | 19.00 | 0.036 | 0.0476 | 0.032 | 137513 |
| 1734992400 | 0.04 | 0.0079001 | 24.61 | 0.0320999 | 0.04 | 0.032 | 106924 |
| 1734733200 | 0.0320999 | -0.0029 | -8.29 | 0.0320999 | 0.037235 | 0.0320999 | 31532 |
| 1734646800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 889 |
| 1734560940 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04245 | 0.04 | 38306 |
| 1734474360 | 0.041 | -0.009 | -18.00 | 0.041 | 0.041 | 0.04 | 1954 |
| 1734388140 | 0.05 | -0.0064 | -11.35 | 0.03 | 0.062 | 0.03 | 117905 |
| 1734128940 | 0.0564 | 0.0167 | 42.07 | 0.04 | 0.0564 | 0.031 | 63340 |
| 1734042480 | 0.0397 | -0.0102 | -20.44 | 0.04 | 0.0605 | 0.039 | 23185 |
| 1733955900 | 0.0499 | 0.0049501 | 11.01 | 0.042475 | 0.0499 | 0.04 | 3466 |
| 1733869200 | 0.0449499 | 0.0059499 | 15.26 | 0.039 | 0.0499 | 0.039 | 11840 |
| 1733782800 | 0.039 | -0.0109 | -21.84 | 0.036 | 0.0499 | 0.032 | 12680 |
| 1733523600 | 0.0499 | -0.0101 | -16.83 | 0.0305 | 0.0565 | 0.0305 | 24461 |
| 1733437500 | 0.06 | -0.001 | -1.64 | 0.0605 | 0.0605 | 0.034 | 37784 |
| 1733350980 | 0.061 | 0.0257 | 72.80 | 0.0499 | 0.061 | 0.032 | 27421 |
| 1733264700 | 0.0353 | -0.010085 | -22.22 | 0.037 | 0.037 | 0.02725 | 120737 |
| 1733178180 | 0.045385 | -0.004515 | -9.05 | 0.037 | 0.0499 | 0.0337 | 121390 |
| 1732918200 | 0.0499 | 0.0004 | 0.81 | 0.062 | 0.062 | 0.037 | 68424 |
| 1732746540 | 0.0495 | 0.0115 | 30.26 | 0.062 | 0.062 | 0.0371 | 46191 |
| 1732660140 | 0.038 | -0.01 | -20.83 | 0.0448 | 0.05 | 0.037 | 9800 |
| 1732573560 | 0.048 | -0.002 | -4.00 | 0.032 | 0.05 | 0.032 | 36024 |
| 1732314000 | 0.05 | 0 | 0.00 | 0.04484 | 0.06 | 0.035 | 95068 |
| 1732227900 | 0.05 | 0.004965 | 11.02 | 0.052 | 0.052 | 0.0371 | 6181 |
| 1732141740 | 0.045035 | -0.006965 | -13.39 | 0.032 | 0.052 | 0.032 | 33190 |
| 1732054800 | 0.052 | -0.007 | -11.86 | 0.049 | 0.0535 | 0.037 | 20455 |
| 1731968640 | 0.059 | 0.01275 | 27.57 | 0.037 | 0.059 | 0.0246 | 60620 |
| 1731709260 | 0.04625 | 0.00535 | 13.08 | 0.037 | 0.04625 | 0.037 | 10276 |
| 1731622800 | 0.0409 | -0.00535 | -11.57 | 0.0371 | 0.0449 | 0.037 | 21439 |
| 1731536760 | 0.04625 | 0.00525 | 12.80 | 0.037 | 0.04625 | 0.037 | 2298 |
| 1731450480 | 0.041 | -0.006625 | -13.91 | 0.045 | 0.045 | 0.037 | 118502 |
| 1731363600 | 0.047625 | 0.011525 | 31.93 | 0.0475 | 0.052 | 0.037 | 100263 |
| 1731104400 | 0.0361 | 0.0102 | 39.38 | 0.02595 | 0.03645 | 0.0259 | 39890 |
| 1731018540 | 0.0259 | -0.0041 | -13.67 | 0.0248 | 0.0369 | 0.0248 | 32959 |
| 1730931600 | 0.03 | 0.00665 | 28.48 | 0.0369 | 0.0369 | 0.0241 | 49608 |
| 1730845680 | 0.02335 | -0.010175 | -30.35 | 0.02355 | 0.03295 | 0.0231 | 41504 |
| 1730759160 | 0.033525 | 0.009925 | 42.06 | 0.0236 | 0.04 | 0.0236 | 62421 |
| 1730496420 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 1500 |
| 1730409780 | 0.0236 | -0.0002 | -0.84 | 0.0236 | 0.0236 | 0.0236 | 200 |
| 1730323500 | 0.0238 | 0.0007 | 3.03 | 0.03353 | 0.03353 | 0.0238 | 1120 |
| 1730237280 | 0.0231 | -0.0001 | -0.43 | 0.03055 | 0.03055 | 0.0231 | 1651 |
| 1730150880 | 0.0231999 | -0.0078 | -25.16 | 0.0305 | 0.03055 | 0.0231999 | 5620 |
| 1729891500 | 0.031 | 0.003 | 10.71 | 0.023 | 0.031 | 0.023 | 15812 |
| 1729805160 | 0.028 | -0.0001 | -0.36 | 0.028 | 0.028 | 0.028 | 400 |
| 1729718940 | 0.0281 | -0.0019 | -6.33 | 0.0324 | 0.042 | 0.0231999 | 10689 |
| 1729632300 | 0.03 | 0.00175 | 6.19 | 0.03 | 0.0323 | 0.0225 | 57586 |
| 1729545600 | 0.02825 | 0 | 0.00 | 0.025 | 0.0299 | 0.025 | 5733 |
| 1729286400 | 0.02825 | 0.00025 | 0.89 | 0.027 | 0.03 | 0.025 | 8266 |
| 1729200000 | 0.028 | -0.00075 | -2.61 | 0.03 | 0.03 | 0.028 | 700 |
| 1729113960 | 0.02875 | 0.00375 | 15.00 | 0.0251 | 0.02875 | 0.0251 | 362 |
| 1729027680 | 0.025 | -0.00017 | -0.68 | 0.0221 | 0.025 | 0.0221 | 800 |
| 1728941220 | 0.02517 | -0.000895 | -3.43 | 0.0242 | 0.0299 | 0.0242 | 20863 |
| 1728681900 | 0.026065 | -0.001935 | -6.91 | 0.0231999 | 0.0299 | 0.0231999 | 16111 |
| 1728595560 | 0.028 | 0 | 0.00 | 0.0275 | 0.03 | 0.0275 | 31854 |
| 1728508800 | 0.028 | -0.0039 | -12.23 | 0.0229 | 0.03 | 0.0229 | 11993 |
| 1728422580 | 0.0319 | -0.0001 | -0.31 | 0.0345 | 0.0345 | 0.0231999 | 72100 |
| 1728336000 | 0.032 | -0.0005 | -1.54 | 0.0325 | 0.0345 | 0.032 | 3664 |
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
