Premium
Xtreme One Entertainment Inc (PK) (XONI)
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 | -0.00165 | -5.56492411467 | 0.02965 | 0.035 | 0.0279 | 25436 | 0.03362538 | CS |
| 4 | 0.0049 | 21.2121212121 | 0.0231 | 0.04 | 0.0192 | 29659 | 0.03404355 | CS |
| 12 | -0.009 | -24.3243243243 | 0.037 | 0.062 | 0.0192 | 38005 | 0.04322266 | CS |
| 26 | -0.00125 | -4.2735042735 | 0.02925 | 0.062 | 0.018 | 35613 | 0.03811479 | CS |
| 52 | 0.0279 | 27900 | 0.0001 | 0.062 | 0.0001 | 33184 | 0.03475179 | CS |
| 156 | 0.0279 | 27900 | 0.0001 | 0.062 | 0.0001 | 32328 | 0.03475179 | CS |
| 260 | 0.0279 | 27900 | 0.0001 | 0.062 | 0.0001 | 31358 | 0.03475179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.028 | -0.0028 | -9.09 | 0.028 | 0.028 | 0.028 | 3318 |
| 1738880400 | 0.0308 | 4.0E-5 | 0.13 | 0.028 | 0.0308 | 0.028 | 250 |
| 1738794000 | 0.03076 | -0.00124 | -3.88 | 0.0349 | 0.0349 | 0.028 | 27242 |
| 1738708080 | 0.032 | 0.0006 | 1.91 | 0.032 | 0.032 | 0.032 | 1255 |
| 1738621740 | 0.0314 | -0.0036 | -10.29 | 0.028 | 0.0314 | 0.028 | 15140 |
| 1738362000 | 0.035 | 0.0071 | 25.45 | 0.02965 | 0.035 | 0.0279 | 83294 |
| 1738276080 | 0.0279 | -0.00175 | -5.90 | 0.0314 | 0.03145 | 0.0279 | 27355 |
| 1738189740 | 0.02965 | 0.00175 | 6.27 | 0.028775 | 0.030525 | 0.028775 | 17530 |
| 1738103280 | 0.0279 | -0.00346 | -11.03 | 0.0299 | 0.0299 | 0.0279 | 20990 |
| 1738016820 | 0.03136 | 0.00136 | 4.53 | 0.0293 | 0.0388999 | 0.0293 | 18463 |
| 1737757440 | 0.03 | 0.0007 | 2.39 | 0.03415 | 0.03415 | 0.029475 | 51070 |
| 1737671220 | 0.0293 | -0.003295 | -10.11 | 0.03266 | 0.03266 | 0.0293 | 5775 |
| 1737584640 | 0.032595 | -3.5E-5 | -0.11 | 0.028 | 0.035505 | 0.028 | 32484 |
| 1737498540 | 0.03263 | -0.00627 | -16.12 | 0.0291 | 0.0388999 | 0.0291 | 78320 |
| 1737152880 | 0.0388999 | 0 | 0.00 | 0.0274 | 0.0388999 | 0.0274 | 1750 |
| 1737066420 | 0.0388999 | 0 | 0.00 | 0.0302 | 0.0388999 | 0.0275 | 13325 |
| 1736979720 | 0.0388999 | -0.0001 | -0.26 | 0.0331 | 0.0388999 | 0.029 | 3141 |
| 1736893380 | 0.039 | 0.002 | 5.41 | 0.037 | 0.039 | 0.030275 | 37391 |
| 1736806800 | 0.037 | -0.00225 | -5.73 | 0.0191999 | 0.037 | 0.0191999 | 33640 |
| 1736547720 | 0.03925 | -0.00065 | -1.63 | 0.0231 | 0.04 | 0.0231 | 95108 |
| 1736375340 | 0.0399 | 0.00945 | 31.03 | 0.03549 | 0.0399 | 0.0273 | 9501 |
| 1736288940 | 0.03045 | -0.00355 | -10.44 | 0.0335 | 0.0335 | 0.0272 | 700 |
| 1736202360 | 0.034 | -0.00695 | -16.97 | 0.041 | 0.041 | 0.0327 | 18250 |
| 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 |
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
