Premium
Battalion Oil Corporation (BATL)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8666 | -31.7435897436 | 2.73 | 2.73 | 1.3101 | 661753 | 1.49619317 | CS |
| 4 | -1.5466 | -45.3548387097 | 3.41 | 3.49 | 1.3101 | 163765 | 1.66080057 | CS |
| 12 | -4.7866 | -71.9789473684 | 6.65 | 6.89 | 1.3101 | 108839 | 3.32823067 | CS |
| 26 | -1.3666 | -42.3095975232 | 3.23 | 6.89 | 1.3101 | 75296 | 3.98641497 | CS |
| 52 | -7.8066 | -80.7300930714 | 9.67 | 9.69 | 1.3101 | 76511 | 5.94062837 | CS |
| 156 | -7.9666 | -81.0437436419 | 9.83 | 23.3262 | 1.3101 | 41332 | 7.77481973 | CS |
| 260 | -10.0266 | -84.3280067283 | 11.89 | 23.3262 | 1.3101 | 33840 | 8.25362511 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 778426 |
| 1734737400 | 1.3899999 | -1.05 | -42.92 | 2.34 | 2.34 | 1.3101 | 1622677 |
| 1734651000 | 2.435 | -0.07 | -2.60 | 2.73 | 2.73 | 2.37 | 102559 |
| 1734564600 | 2.5 | -0.3 | -10.71 | 2.82 | 2.94 | 2.49 | 36633 |
| 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 | 29713 |
| 1734132600 | 3.02 | -0.12 | -3.68 | 3.14 | 3.2002 | 3.02 | 13325 |
| 1734046200 | 3.1353 | -0.02 | -0.78 | 3.19 | 3.2599999 | 3.1116 | 6296 |
| 1733959800 | 3.16 | -0.16 | -4.82 | 3.33 | 3.33 | 3.16 | 17470 |
| 1733873400 | 3.3199 | -0.01 | -0.30 | 3.3 | 3.34 | 3.2599999 | 5743 |
| 1733787000 | 3.33 | 0.02 | 0.60 | 3.27 | 3.35 | 3.27 | 12863 |
| 1733527800 | 3.31 | -0.05 | -1.49 | 3.39 | 3.39 | 3.27 | 11519 |
| 1733441400 | 3.36 | 0.03 | 0.90 | 3.3 | 3.42 | 3.3 | 14586 |
| 1733355000 | 3.33 | 0.02 | 0.60 | 3.3 | 3.45 | 3.2658 | 34099 |
| 1733268600 | 3.31 | 0.01 | 0.30 | 3.24 | 3.3301 | 3.23 | 22770 |
| 1733182200 | 3.3 | -0.16 | -4.62 | 3.4 | 3.43 | 3.11 | 53688 |
| 1732917840 | 3.46 | 0.08 | 2.37 | 3.41 | 3.49 | 3.3701 | 8553 |
| 1732750200 | 3.38 | -0.24 | -6.63 | 3.59 | 3.67 | 3.2799999 | 34049 |
| 1732663800 | 3.62 | 0.05 | 1.40 | 3.57 | 3.74 | 3.56 | 96669 |
| 1732577400 | 3.57 | 0.06 | 1.71 | 3.56 | 3.74 | 3.5 | 68994 |
| 1732318200 | 3.51 | 0.01 | 0.29 | 3.46 | 3.53 | 3.37 | 60295 |
| 1732231800 | 3.5 | 0.36 | 11.46 | 3.14 | 3.51 | 3.14 | 160904 |
| 1732145400 | 3.14 | 0.29 | 10.18 | 2.87 | 3.2 | 2.79 | 276241 |
| 1732059000 | 2.85 | -0.43 | -13.11 | 3.3 | 3.3 | 2.77 | 386867 |
| 1731972600 | 3.2799999 | -3.31 | -50.23 | 5 | 5 | 3.1201 | 732601 |
| 1731713400 | 6.59 | 0.04 | 0.61 | 6.5 | 6.67 | 6.5 | 49921 |
| 1731627000 | 6.55 | -0.15 | -2.24 | 6.74 | 6.75 | 6.49 | 132641 |
| 1731540600 | 6.7 | -0.01 | -0.15 | 6.84 | 6.84 | 6.7 | 8803 |
| 1731454200 | 6.71 | 0.06 | 0.90 | 6.7 | 6.725 | 6.66 | 29552 |
| 1731367800 | 6.65 | -0.01 | -0.15 | 6.66 | 6.72 | 6.65 | 7395 |
| 1731108600 | 6.66 | -0.05 | -0.75 | 6.73 | 6.77 | 6.66 | 12145 |
| 1731022200 | 6.71 | -0.04 | -0.59 | 6.76 | 6.85 | 6.71 | 61769 |
| 1730935800 | 6.75 | 0.01 | 0.15 | 6.8 | 6.82 | 6.73 | 23856 |
| 1730849400 | 6.74 | 0.06 | 0.90 | 6.7 | 6.795 | 6.63 | 80221 |
| 1730763000 | 6.68 | 0.01 | 0.15 | 6.7 | 6.72 | 6.67 | 15950 |
| 1730500200 | 6.67 | -0.03 | -0.45 | 6.68 | 6.7 | 6.65 | 24485 |
| 1730413800 | 6.7 | 0.04 | 0.60 | 6.7 | 6.7 | 6.54 | 126566 |
| 1730327400 | 6.66 | -0.05 | -0.67 | 6.75 | 6.75 | 6.65 | 25100 |
| 1730241000 | 6.705 | 0 | 0.07 | 6.71 | 6.74 | 6.69 | 38660 |
| 1730154600 | 6.7 | 0.01 | 0.15 | 6.63 | 6.7 | 6.63 | 26746 |
| 1729895400 | 6.69 | -0.1 | -1.47 | 6.77 | 6.77 | 6.65 | 40840 |
| 1729809000 | 6.79 | 0.12 | 1.72 | 6.66 | 6.79 | 6.62 | 80163 |
| 1729722600 | 6.675 | 0.01 | 0.23 | 6.65 | 6.68 | 6.62 | 86265 |
| 1729636200 | 6.66 | -0.03 | -0.45 | 6.65 | 6.69 | 6.65 | 35426 |
| 1729549800 | 6.69 | 0.12 | 1.83 | 6.61 | 6.7 | 6.6 | 49440 |
| 1729290600 | 6.57 | -0.08 | -1.20 | 6.59 | 6.61 | 6.5599999 | 17938 |
| 1729204200 | 6.65 | 0.12 | 1.84 | 6.55 | 6.65 | 6.55 | 32814 |
| 1729117800 | 6.53 | 0 | 0.00 | 6.53 | 6.61 | 6.53 | 51039 |
| 1729031400 | 6.53 | -0.09 | -1.36 | 6.59 | 6.6464 | 6.53 | 80304 |
| 1728945000 | 6.62 | -0.03 | -0.45 | 6.62 | 6.68 | 6.6 | 27924 |
| 1728685800 | 6.65 | -0.01 | -0.15 | 6.64 | 6.68 | 6.63 | 17481 |
| 1728599400 | 6.66 | -0.05 | -0.75 | 6.69 | 6.7 | 6.65 | 41825 |
| 1728513000 | 6.71 | 0.04 | 0.60 | 6.66 | 6.71 | 6.6 | 151547 |
| 1728426600 | 6.67 | 0.01 | 0.15 | 6.64 | 6.7 | 6.61 | 41497 |
| 1728340200 | 6.66 | 0.01 | 0.15 | 6.66 | 6.67 | 6.61 | 34725 |
| 1728081000 | 6.65 | -0.02 | -0.30 | 6.7 | 6.7 | 6.61 | 39588 |
| 1727994600 | 6.67 | 0.08 | 1.21 | 6.65 | 6.7 | 6.64 | 30382 |
| 1727908200 | 6.59 | -0.11 | -1.64 | 6.7 | 6.7 | 6.59 | 28277 |
| 1727821800 | 6.7 | 0.03 | 0.45 | 6.65 | 6.7 | 6.62 | 24424 |
| 1727735400 | 6.67 | -0.04 | -0.60 | 6.71 | 6.71 | 6.6449999 | 21173 |
| 1727476200 | 6.71 | 0.05 | 0.75 | 6.66 | 6.74 | 6.64 | 22604 |
| 1727389800 | 6.66 | -0.03 | -0.45 | 6.65 | 6.67 | 6.63 | 23608 |
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
