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 | 0.14 | 11.5702479339 | 1.21 | 1.3897 | 1.17 | 25290 | 1.23896541 | CS |
| 4 | 0.21 | 18.4210526316 | 1.14 | 1.52 | 1.14 | 58406 | 1.28545509 | CS |
| 12 | -0.53 | -28.1914893617 | 1.88 | 2.1201 | 1.05 | 53296 | 1.40509813 | CS |
| 26 | -5.42 | -80.059084195 | 6.77 | 6.85 | 1.05 | 99413 | 2.20069409 | CS |
| 52 | -3.76 | -73.5812133072 | 5.11 | 6.85 | 1.05 | 67194 | 3.09832648 | CS |
| 156 | -17.38 | -92.7923117993 | 18.73 | 19.96 | 1.05 | 47565 | 6.11018063 | CS |
| 260 | -3.45 | -71.875 | 4.8 | 23.3262 | 1.05 | 37645 | 7.3788211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 1.3 | 0.07 | 5.69 | 1.22 | 1.3 | 1.22 | 14492 |
| 1745447400 | 1.23 | -0.01 | -0.81 | 1.27 | 1.28 | 1.2032 | 49255 |
| 1745361000 | 1.24 | 0.02 | 1.64 | 1.28 | 1.3897 | 1.22 | 13621 |
| 1745274600 | 1.22 | -0.04 | -3.17 | 1.21 | 1.2552 | 1.17 | 24370 |
| 1744929000 | 1.26 | -0.05 | -3.82 | 1.28 | 1.31 | 1.2548999 | 11951 |
| 1744842600 | 1.31 | 0.1 | 8.26 | 1.26 | 1.35 | 1.23 | 17729 |
| 1744756200 | 1.21 | -0.05 | -3.59 | 1.27 | 1.32 | 1.21 | 15210 |
| 1744669800 | 1.2549999 | 0.04 | 3.72 | 1.2 | 1.2686 | 1.199 | 17626 |
| 1744410600 | 1.21 | -0.02 | -1.63 | 1.23 | 1.2742 | 1.17 | 43181 |
| 1744324200 | 1.23 | -0.1 | -7.52 | 1.37 | 1.3726 | 1.18 | 97638 |
| 1744237800 | 1.33 | -0.04 | -2.92 | 1.37 | 1.3764 | 1.2 | 104405 |
| 1744151400 | 1.37 | 0.03 | 2.24 | 1.34 | 1.5 | 1.2 | 154896 |
| 1744065000 | 1.34 | 0.14 | 11.67 | 1.17 | 1.4126 | 1.17 | 47230 |
| 1743805800 | 1.2 | -0.12 | -9.09 | 1.33 | 1.3399 | 1.1399999 | 233012 |
| 1743719400 | 1.32 | -0.15 | -10.20 | 1.52 | 1.52 | 1.31 | 32948 |
| 1743633000 | 1.47 | 0.13 | 9.70 | 1.33 | 1.5 | 1.2829 | 42914 |
| 1743546600 | 1.34 | 0.04 | 3.08 | 1.3 | 1.37 | 1.28 | 74572 |
| 1743460200 | 1.3 | 0.01 | 0.78 | 1.34 | 1.34 | 1.26 | 59844 |
| 1743201000 | 1.29 | 0.14 | 12.17 | 1.1399999 | 1.3 | 1.1399999 | 50083 |
| 1743114600 | 1.15 | -0.06 | -4.96 | 1.19 | 1.21 | 1.1201 | 153396 |
| 1743028200 | 1.21 | -0.04 | -3.20 | 1.26 | 1.283 | 1.21 | 45225 |
| 1742941800 | 1.25 | -0.01 | -0.79 | 1.27 | 1.34 | 1.215 | 66795 |
| 1742855400 | 1.26 | -0.06 | -4.55 | 1.28 | 1.31 | 1.23 | 30476 |
| 1742596200 | 1.32 | 0.18 | 15.79 | 1.16 | 1.32 | 1.08 | 108067 |
| 1742509800 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.1399999 | 1.07 | 25951 |
| 1742423400 | 1.1 | -0.09 | -7.56 | 1.18 | 1.19 | 1.07 | 109494 |
| 1742337000 | 1.19 | 0.01 | 0.85 | 1.23 | 1.3 | 1.185 | 53060 |
| 1742250600 | 1.18 | 0.06 | 5.36 | 1.18 | 1.197 | 1.15 | 14877 |
| 1741991400 | 1.12 | -0.04 | -3.45 | 1.2 | 1.23 | 1.12 | 52146 |
| 1741905000 | 1.16 | -0.12 | -9.38 | 1.36 | 1.37 | 1.05 | 115780 |
| 1741818600 | 1.28 | -0.03 | -2.51 | 1.37 | 1.4501 | 1.26 | 91654 |
| 1741732200 | 1.313 | -0.07 | -4.86 | 1.36 | 1.45 | 1.29 | 35728 |
| 1741645800 | 1.3799999 | -0.08 | -5.48 | 1.56 | 1.57 | 1.3799999 | 23547 |
| 1741390200 | 1.46 | 0.02 | 1.39 | 1.44 | 1.49 | 1.44 | 2536 |
| 1741303800 | 1.44 | 0.02 | 1.41 | 1.5 | 1.5 | 1.44 | 9442 |
| 1741217400 | 1.42 | -0.04 | -2.74 | 1.49 | 1.5 | 1.4088 | 26327 |
| 1741131000 | 1.46 | 0.02 | 1.39 | 1.43 | 1.46 | 1.35 | 32873 |
| 1741044600 | 1.44 | -0.08 | -5.26 | 1.54 | 1.575 | 1.44 | 39761 |
| 1740785400 | 1.52 | -0.01 | -0.71 | 1.55 | 1.55 | 1.43 | 48598 |
| 1740699000 | 1.5308 | 0 | 0.06 | 1.55 | 1.58 | 1.5201 | 23940 |
| 1740612600 | 1.5299 | 0.03 | 1.99 | 1.52 | 1.5299 | 1.5 | 46524 |
| 1740526200 | 1.5 | -0.1 | -6.25 | 1.58 | 1.6237 | 1.5 | 28783 |
| 1740439800 | 1.6 | -0.02 | -1.23 | 1.61 | 1.6154 | 1.555 | 16142 |
| 1740180600 | 1.62 | -0.04 | -2.34 | 1.66 | 1.68 | 1.5973 | 13090 |
| 1740094200 | 1.6589 | -0.06 | -3.27 | 1.73 | 1.73 | 1.62 | 40140 |
| 1740007800 | 1.715 | -0.01 | -0.58 | 1.73 | 1.74 | 1.68 | 31478 |
| 1739921400 | 1.725 | 0.01 | 0.29 | 1.71 | 1.76 | 1.7 | 28548 |
| 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 |
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
