Datos Histórico Alphagen Intelligence Corporation (PK) - APETF

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.00105	13.4615384615	0.0078	0.01162	0.0064	59108	0.0105776	CS
4	0.000337	3.95865147422	0.008513	0.01162	0.0064	51104	0.00944232	CS
12	-0.01215	-57.8571428571	0.021	0.021	0.0064	40671	0.01112751	CS
26	-0.00715	-44.6875	0.016	0.021	0.0064	66053	0.01228998	CS
52	-0.04765	-84.3362831858	0.0565	0.11	0.0064	45458	0.02027176	CS
156	-0.23115	-96.3125	0.24	0.429	0.0064	33722	0.10118415	CS
260	-0.75655	-98.8437418343	0.7654	0.7656	0.0064	35286	0.12598619	CS

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1732141740	0.00885	-0.00085	-8.76	0.0085	0.00885	0.0077	3000
1732054800	0.0097	0.0004001	4.30	0.00969	0.00995	0.009625	74135
1731968640	0.0092999	-0.00232	-19.97	0.0064	0.0092999	0.0064	41295
1731709200	0.01162	0	0.00	0.01162	0.01162	0.01162	0
1731622800	0.01162	0.00272	30.56	0.0078	0.01162	0.0074	118000
1731536760	0.0089	0.0009	11.25	0.0075	0.0089	0.00642	38300
1731450480	0.008	0.000338	4.41	0.008	0.008	0.008	6000
1731363600	0.007662	-0.002638	-25.61	0.007662	0.007662	0.007662	10020
1731104400	0.0103	0.0023	28.75	0.00905	0.0103	0.00812	17278
1731018540	0.008	-0.0017	-17.53	0.0085	0.0107	0.008	277403
1730931600	0.0097	-5.0E-5	-0.51	0.0085	0.0097	0.0085	3150
1730845680	0.00975	0.00175	21.88	0.00975	0.00975	0.00975	1000
1730759160	0.008	-0.00144	-15.25	0.008	0.008	0.008	2250
1730496420	0.00944	-0.00036	-3.67	0.00982	0.00982	0.00944	1300
1730409780	0.0098	-2.0E-5	-0.20	0.009	0.0098	0.009	1150
1730323500	0.00982	-0.00078	-7.36	0.008	0.00982	0.008	3083
1730237280	0.0106	0	0.00	0.0106	0.0106	0.0106	0
1730150880	0.0106	0.00197	22.83	0.0084499	0.0106	0.008	201500
1729891500	0.00863	-0.00027	-3.03	0.0089	0.0089	0.00863	11000
1729805160	0.0089	0.0005	5.95	0.008513	0.0089	0.008513	110000
1729718940	0.0084	-0.0026	-23.64	0.0134	0.0134	0.0084	103104
1729632300	0.011	0.00105	10.55	0.0106	0.011	0.0089	59477
1729545600	0.00995	-0.00345	-25.75	0.0109	0.0159	0.009635	51925
1729286400	0.0134	0	0.00	0.0109	0.0134	0.0103	60000
1729200000	0.0134	0.00235	21.27	0.0111	0.0134	0.0111	8075
1729113960	0.01105	-5.0E-5	-0.45	0.0138	0.0138	0.0110049	10050
1729027680	0.0111	-0.0034	-23.45	0.0109	0.0111	0.0109	57200
1728941100	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1728681900	0.0145	0.00125	9.43	0.0145	0.0145	0.0145	10000
1728595560	0.01325	0.00225	20.45	0.0106	0.0133	0.0106	9991
1728508800	0.011	0.0004	3.77	0.0106	0.0111	0.0106	25305
1728422580	0.0106	-0.0084	-44.21	0.0106	0.0106	0.0106	40000
1728336000	0.019	0.004	26.67	0.019	0.019	0.019	3947
1728077220	0.015	0.00015	1.01	0.0153	0.0153	0.015	49500
1727990400	0.01485	0	0.00	0.01485	0.01485	0.01485	0
1727904000	0.01485	0.0025	20.24	0.0099	0.01485	0.0099	23545
1727818140	0.01235	-0.00215	-14.83	0.01235	0.01235	0.01235	2080
1727731380	0.0145	0.00225	18.37	0.0106	0.0145	0.0106	300265
1727472000	0.01225	0.00225	22.50	0.0129	0.013	0.01067	12796
1727386200	0.01	0.0012	13.64	0.01	0.01	0.01	25052
1727299200	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1727212800	0.0088	-0.0059	-40.14	0.0148	0.0148	0.0088	33595
1727126940	0.0147	0.0037401	34.13	0.0147	0.0147	0.0147	17188
1726867200	0.0109599	-0.00257	-18.99	0.0112	0.0112	0.0087	20900
1726781220	0.01353	0.00083	6.54	0.013023	0.01353	0.013023	23000
1726694460	0.0127	5.0E-5	0.40	0.0127	0.0127	0.0127	10000
1726608240	0.01265	-0.00195	-13.36	0.01455	0.01455	0.01265	11223
1726521720	0.0146	0.0011	8.15	0.018945	0.018945	0.0135	47400
1726262940	0.0135	0.00073	5.72	0.014	0.014258	0.0135	33000
1726176540	0.01277	0.00122	10.56	0.019	0.019	0.01277	3500
1726090140	0.01155	0.00355	44.38	0.0157	0.0157	0.01155	31735
1726003500	0.008	-0.0074	-48.05	0.0118	0.0118	0.008	40000
1725917220	0.0154	0	0.00	0.0154	0.0154	0.0154	0
1725658020	0.0154	0	0.00	0.0154	0.0154	0.0154	1000
1725571440	0.0154	0	0.00	0.0154	0.0154	0.0154	0
1725485040	0.0154	-0.0036	-18.95	0.01464	0.0154	0.01464	13000
1725398940	0.019	0	0.00	0.019	0.019	0.019	0
1725053340	0.019	-0.002	-9.52	0.019	0.019	0.019	11000
1724966400	0.021	0.0104	98.11	0.021	0.021	0.021	5500
1724880480	0.0106	0	0.00	0.0106	0.0106	0.0106	0
1724794080	0.0106	0.00024	2.32	0.0106	0.0106	0.0106	500
1724707680	0.01036	0	0.00	0.01036	0.01036	0.01036	0
1724448480	0.01036	-9.0E-5	-0.86	0.01036	0.0105	0.01036	31450
1724362140	0.0104499	-0.0022	-17.39	0.0109	0.0109	0.01036	82000
1724275200	0.01265	0	0.00	0.01265	0.01265	0.01265	0

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Alphagen Intelligence Corporation (PK) (APETF)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Alphagen Intelligence Corporation (PK) (APETF) Histórico

Alphagen Intelligence Corporation (PK) (APETF)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación