Premium
EON Resources Inc (EONR.WS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 0.0898 | 0.0097 | 12.11 | 0.07 | 0.0898 | 0.0599 | 7280 |
| 1738711800 | 0.0801 | 0.0032 | 4.16 | 0.0826 | 0.0889 | 0.08 | 5000 |
| 1738625400 | 0.0769 | 0.0001001 | 0.13 | 0.0769 | 0.0769 | 0.0769 | 220 |
| 1738366200 | 0.0767999 | 0 | 0.00 | 0.0767999 | 0.0767999 | 0.0767999 | 0 |
| 1738279800 | 0.0767999 | -0.0257 | -25.07 | 0.0915 | 0.0915 | 0.0761 | 35000 |
| 1738193400 | 0.1024999 | 0.0274999 | 36.67 | 0.0757 | 0.1024999 | 0.075 | 20500 |
| 1738107000 | 0.075 | -0.00325 | -4.15 | 0.0757 | 0.0757 | 0.075 | 5609 |
| 1738020600 | 0.07825 | -0.01175 | -13.06 | 0.095 | 0.095 | 0.07825 | 1715 |
| 1737761400 | 0.09 | -0.0201 | -18.26 | 0.09 | 0.105 | 0.09 | 88746 |
| 1737675000 | 0.1101 | 0 | 0.00 | 0.1101 | 0.1101 | 0.1101 | 0 |
| 1737588600 | 0.1101 | 0.0156 | 16.51 | 0.0881 | 0.1112 | 0.0881 | 12992 |
| 1737502200 | 0.0945 | 0.0094 | 11.05 | 0.0977 | 0.1337 | 0.0869999 | 182775 |
| 1737156600 | 0.0851 | -0.0037 | -4.17 | 0.08 | 0.0851 | 0.0799 | 7637 |
| 1737070200 | 0.0888 | 0 | 0.00 | 0.0888 | 0.0888 | 0.0888 | 7 |
| 1736983800 | 0.0888 | 0.0088 | 11.00 | 0.0888 | 0.11 | 0.0888 | 961 |
| 1736897400 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 5400 |
| 1736811000 | 0.09 | 0 | 0.00 | 0.094 | 0.1013 | 0.0701 | 56267 |
| 1736551800 | 0.09 | 0.0015 | 1.69 | 0.07 | 0.0989 | 0.07 | 29049 |
| 1736379000 | 0.0885 | 0.036 | 68.57 | 0.0975 | 0.1111 | 0.0581 | 132440 |
| 1736292600 | 0.0525 | -5.0E-5 | -0.10 | 0.0606 | 0.0606 | 0.0525 | 11000 |
| 1736206200 | 0.05255 | -0.00745 | -12.42 | 0.0598 | 0.077 | 0.05255 | 1160 |
| 1735947000 | 0.06 | 0.0006 | 1.01 | 0.06 | 0.06 | 0.0553 | 3128 |
| 1735860600 | 0.0594 | 0.0044 | 8.00 | 0.0867 | 0.0898999 | 0.055 | 6850 |
| 1735687800 | 0.055 | -0.0299 | -35.22 | 0.0758 | 0.0758 | 0.04 | 9701 |
| 1735601400 | 0.0849 | 0.025 | 41.74 | 0.0555 | 0.0849 | 0.0555 | 28545 |
| 1735342200 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1735255800 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1735077840 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1734996600 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1734737400 | 0.0599 | 0.008751 | 17.11 | 0.06 | 0.06 | 0.0599 | 500 |
| 1734651000 | 0.051149 | 0.006149 | 13.66 | 0.051149 | 0.051149 | 0.0429 | 5048 |
| 1734564600 | 0.045 | 0.005 | 12.50 | 0.0425 | 0.0454 | 0.0425 | 3750 |
| 1734478200 | 0.04 | -0.0293 | -42.28 | 0.041 | 0.041 | 0.04 | 2990 |
| 1734391800 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1734132600 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1734046200 | 0.0693 | 0.0191 | 38.05 | 0.0693 | 0.07 | 0.0693 | 250 |
| 1733959800 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733873400 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733787000 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733527800 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733441400 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733355000 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733268600 | 0.0502 | -0.0198 | -28.29 | 0.0506 | 0.0506 | 0.05 | 13796 |
| 1733182200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732917840 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 7 |
| 1732750200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732663800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732577400 | 0.07 | -0.0287 | -29.08 | 0.0656 | 0.07 | 0.06 | 5776 |
| 1732318200 | 0.0987 | 0 | 0.00 | 0.0987 | 0.0987 | 0.0987 | 0 |
| 1732231800 | 0.0987 | 0 | 0.00 | 0.0987 | 0.0987 | 0.0987 | 0 |
| 1732145400 | 0.0987 | 0 | 0.00 | 0.0987 | 0.0987 | 0.0987 | 0 |
| 1732059000 | 0.0987 | 0.0014 | 1.44 | 0.099 | 0.1 | 0.0975 | 1863 |
| 1731972600 | 0.0973 | 0 | 0.00 | 0.0973 | 0.0973 | 0.0973 | 0 |
| 1731713400 | 0.0973 | 0 | 0.00 | 0.0973 | 0.0973 | 0.0973 | 0 |
| 1731627000 | 0.0973 | 0.0073 | 8.11 | 0.097399 | 0.0975 | 0.0973 | 1458 |
| 1731540600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1731454200 | 0.09 | 0.002 | 2.27 | 0.089 | 0.090001 | 0.089 | 597 |
| 1731367800 | 0.088 | 0.0023 | 2.68 | 0.0873 | 0.088 | 0.0873 | 899 |
| 1731108600 | 0.0857 | 0.0257 | 42.83 | 0.0509999 | 0.0858 | 0.0509 | 27231 |
| 1731022200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730935800 | 0.06 | -0.0199 | -24.91 | 0.0688 | 0.0873 | 0.06 | 43836 |
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
