Premium
Battalion Oil Corporation (BATL)
AMEX
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 | 0 | 1.72 | 1.97 | 1.61 | 41093 | 1.70190176 | CS |
| 4 | -0.18 | -9.47368421053 | 1.9 | 2.4697 | 1.61 | 95278 | 1.94661645 | CS |
| 12 | -1.74 | -50.289017341 | 3.46 | 3.74 | 1.3101 | 137878 | 1.87032048 | CS |
| 26 | -1.46 | -45.9119496855 | 3.18 | 6.89 | 1.3101 | 107529 | 3.34305249 | CS |
| 52 | -4.85 | -73.8203957382 | 6.57 | 7.37 | 1.3101 | 64849 | 3.69040683 | CS |
| 156 | -13.8 | -88.9175257732 | 15.52 | 21.85 | 1.3101 | 45592 | 6.80136681 | CS |
| 260 | -10.17 | -85.5340622372 | 11.89 | 23.3262 | 1.3101 | 36344 | 7.66657004 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 1.72 | 0.02 | 1.47 | 1.69 | 1.7699 | 1.61 | 32780 |
| 1739489400 | 1.695 | 0.08 | 4.63 | 1.66 | 1.705 | 1.645 | 16175 |
| 1739403000 | 1.62 | -0.06 | -3.57 | 1.7 | 1.705 | 1.61 | 32257 |
| 1739316600 | 1.68 | -0.1 | -5.62 | 1.76 | 1.76 | 1.68 | 23031 |
| 1739230200 | 1.78 | 0.16 | 9.88 | 1.67 | 1.97 | 1.67 | 88956 |
| 1738971000 | 1.62 | -0.1 | -5.81 | 1.72 | 1.7719 | 1.62 | 45046 |
| 1738884600 | 1.72 | -0.01 | -0.58 | 1.74 | 1.86 | 1.71 | 49473 |
| 1738798200 | 1.73 | -0.09 | -4.95 | 1.82 | 1.8898 | 1.72 | 100595 |
| 1738711800 | 1.82 | -0.18 | -9.00 | 1.98 | 1.99 | 1.78 | 113669 |
| 1738625400 | 2 | 0.15 | 8.11 | 1.86 | 2.1201 | 1.86 | 165089 |
| 1738366200 | 1.85 | -0.08 | -4.15 | 1.88 | 1.93 | 1.82 | 19681 |
| 1738279800 | 1.93 | 0.05 | 2.66 | 1.82 | 1.96 | 1.82 | 108393 |
| 1738193400 | 1.88 | 0.08 | 4.44 | 1.82 | 1.96 | 1.78 | 64888 |
| 1738107000 | 1.8 | -0.04 | -2.17 | 1.8 | 1.89 | 1.7538 | 73357 |
| 1738020600 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.74 | 66725 |
| 1737761400 | 1.85 | -0.19 | -9.31 | 1.95 | 1.965 | 1.7802 | 136898 |
| 1737675000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1737588600 | 2.04 | -0.21 | -9.33 | 2.2599999 | 2.2599999 | 1.9 | 143506 |
| 1737502200 | 2.25 | 0.31 | 15.98 | 2.04 | 2.4697 | 1.9989 | 379591 |
| 1737156600 | 1.94 | 0.04 | 2.11 | 1.9 | 2.0006 | 1.85 | 87668 |
| 1737070200 | 1.9 | 0.01 | 0.53 | 1.87 | 1.99 | 1.76 | 159679 |
| 1736983800 | 1.89 | 0.05 | 2.72 | 1.85 | 1.9165 | 1.83 | 24135 |
| 1736897400 | 1.84 | -0.22 | -10.68 | 2.1 | 2.1001 | 1.8 | 83942 |
| 1736811000 | 2.06 | 0.3 | 17.05 | 1.82 | 2.32 | 1.8137 | 491009 |
| 1736551800 | 1.76 | 0.02 | 1.15 | 1.76 | 1.8 | 1.725 | 101282 |
| 1736379000 | 1.74 | -0.02 | -1.14 | 1.77 | 1.772 | 1.62 | 83166 |
| 1736292600 | 1.76 | -0.02 | -1.12 | 1.78 | 1.78 | 1.7 | 57133 |
| 1736206200 | 1.78 | 0.03 | 1.71 | 1.78 | 1.79 | 1.728 | 134299 |
| 1735947000 | 1.75 | 0 | 0.00 | 1.79 | 1.8 | 1.62 | 180849 |
| 1735860600 | 1.75 | 0.03 | 1.74 | 1.72 | 1.79 | 1.7 | 124763 |
| 1735687800 | 1.72 | -0.16 | -8.51 | 1.91 | 1.91 | 1.71 | 162216 |
| 1735601400 | 1.88 | -0.2 | -9.62 | 2.05 | 2.05 | 1.85 | 129185 |
| 1735342200 | 2.08 | 0.27 | 14.92 | 1.84 | 2.195 | 1.77 | 369614 |
| 1735255800 | 1.81 | 0.29 | 19.08 | 1.55 | 2.08 | 1.52 | 419892 |
| 1735077840 | 1.52 | -0.07 | -4.40 | 1.62 | 1.625 | 1.5 | 136030 |
| 1734996600 | 1.59 | 0.2 | 14.39 | 1.43 | 1.66 | 1.3899999 | 781167 |
| 1734737400 | 1.3899999 | -1.05 | -42.92 | 2.34 | 2.34 | 1.3101 | 1627253 |
| 1734651000 | 2.435 | -0.07 | -2.60 | 2.73 | 2.73 | 2.37 | 102562 |
| 1734564600 | 2.5 | -0.3 | -10.71 | 2.82 | 2.94 | 2.49 | 36634 |
| 1734478200 | 2.8 | -0.21 | -6.98 | 2.97 | 2.97 | 2.75 | 32278 |
| 1734391800 | 3.0099999 | -0.01 | -0.33 | 3.07 | 3.1522 | 2.81 | 30082 |
| 1734132600 | 3.02 | -0.12 | -3.68 | 3.14 | 3.2002 | 3.02 | 13328 |
| 1734046200 | 3.1353 | -0.02 | -0.78 | 3.19 | 3.2599999 | 3.1116 | 6300 |
| 1733959800 | 3.16 | -0.16 | -4.82 | 3.33 | 3.33 | 3.16 | 17531 |
| 1733873400 | 3.3199 | -0.01 | -0.30 | 3.3 | 3.34 | 3.2599999 | 5752 |
| 1733787000 | 3.33 | 0.02 | 0.60 | 3.27 | 3.35 | 3.27 | 12868 |
| 1733527800 | 3.31 | -0.05 | -1.49 | 3.39 | 3.39 | 3.27 | 11523 |
| 1733441400 | 3.36 | 0.03 | 0.90 | 3.3 | 3.42 | 3.3 | 14589 |
| 1733355000 | 3.33 | 0.02 | 0.60 | 3.3 | 3.45 | 3.2658 | 34102 |
| 1733268600 | 3.31 | 0.01 | 0.30 | 3.24 | 3.35 | 3.23 | 23502 |
| 1733182200 | 3.3 | -0.16 | -4.62 | 3.4 | 3.43 | 3.11 | 53690 |
| 1732917840 | 3.46 | 0.08 | 2.37 | 3.41 | 3.49 | 3.3701 | 8572 |
| 1732750200 | 3.38 | -0.24 | -6.63 | 3.59 | 3.67 | 3.2799999 | 34050 |
| 1732663800 | 3.62 | 0.05 | 1.40 | 3.57 | 3.74 | 3.56 | 96777 |
| 1732577400 | 3.57 | 0.06 | 1.71 | 3.56 | 3.74 | 3.5 | 69629 |
| 1732318200 | 3.51 | 0.01 | 0.29 | 3.46 | 3.53 | 3.37 | 61025 |
| 1732231800 | 3.5 | 0.36 | 11.46 | 3.14 | 3.51 | 3.14 | 161223 |
| 1732145400 | 3.14 | 0.29 | 10.18 | 2.87 | 3.2 | 2.79 | 276269 |
| 1732059000 | 2.85 | -0.43 | -13.11 | 3.3 | 3.3101 | 2.77 | 397158 |
| 1731972600 | 3.2799999 | -3.31 | -50.23 | 5 | 5 | 3.1201 | 737672 |
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
