Premium
PEDEVCO Corp New (PED)
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 | -1.61 | -12.0870870871 | 13.32 | 13.98 | 11.3082 | 19936 | 12.56979484 | CS |
| 4 | -3.53 | -23.1627296588 | 15.24 | 15.24 | 11.3082 | 18771 | 13.36060848 | CS |
| 12 | -2.79 | -19.2413793103 | 14.5 | 17.75 | 11.3082 | 26619 | 15.20016911 | CS |
| 26 | 11.152 | 1998.56630824 | 0.558 | 18.89 | 0.51 | 211617 | 1.85954645 | CS |
| 52 | 10.93 | 1401.28205128 | 0.78 | 18.89 | 0.4318 | 185244 | 1.31579443 | CS |
| 156 | 10.75 | 1119.79166667 | 0.96 | 18.89 | 0.4318 | 139455 | 1.03672132 | CS |
| 260 | 10.26 | 707.586206897 | 1.45 | 18.89 | 0.4318 | 575678 | 1.58222685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 11.71 | -0.87 | -6.92 | 12.4 | 12.4 | 11.5005 | 46714 |
| 1781735400 | 12.58 | 0.17 | 1.37 | 11.82 | 12.8 | 11.82 | 6317 |
| 1781649000 | 12.41 | 0.36 | 2.99 | 12.02 | 12.41 | 11.3082 | 45236 |
| 1781562600 | 12.05 | -0.95 | -7.31 | 12.8 | 12.92 | 12 | 15128 |
| 1781303400 | 13 | -0.04 | -0.31 | 12.89 | 13.16 | 12.57 | 12209 |
| 1781217000 | 13.04 | -0.63 | -4.61 | 13.32 | 13.98 | 12.659 | 20789 |
| 1781130600 | 13.67 | 0.47 | 3.56 | 13.4 | 13.9843 | 13.33 | 8464 |
| 1781044200 | 13.2 | -0.22 | -1.64 | 13.46 | 13.83 | 13.2 | 6302 |
| 1780957800 | 13.42 | 0.06 | 0.45 | 13.75 | 13.75 | 13.42 | 5782 |
| 1780698600 | 13.36 | -0.41 | -2.98 | 13.88 | 14.04 | 13.36 | 5836 |
| 1780612200 | 13.77 | 0.62 | 4.71 | 13.12 | 14.2 | 13.11 | 26090 |
| 1780525800 | 13.15 | 0.23 | 1.78 | 13.13 | 13.35 | 13.05 | 6155 |
| 1780439400 | 12.92 | -0.08 | -0.62 | 13 | 13.2 | 12.68 | 30368 |
| 1780353000 | 13 | 0.15 | 1.17 | 13.1 | 13.23 | 13 | 5299 |
| 1780093800 | 12.85 | -0.51 | -3.82 | 13.26 | 13.72 | 12.77 | 13749 |
| 1780007400 | 13.36 | 0.04 | 0.30 | 13.43 | 13.905 | 13.1899 | 18355 |
| 1779921000 | 13.32 | -0.74 | -5.26 | 13.99 | 14.47 | 13.155 | 26444 |
| 1779834600 | 14.06 | -0.7 | -4.74 | 14.39 | 14.58 | 13.89 | 44122 |
| 1779489000 | 14.76 | 0.61 | 4.31 | 14.25 | 14.99 | 14.22 | 20776 |
| 1779402600 | 14.15 | -0.97 | -6.42 | 15.24 | 15.24 | 14.07 | 39221 |
| 1779316200 | 15.12 | -0.27 | -1.75 | 15.12 | 15.56 | 15.075 | 7721 |
| 1779229800 | 15.39 | 0.14 | 0.92 | 15.68 | 15.68 | 15.11 | 20329 |
| 1779143400 | 15.25 | -0.25 | -1.61 | 15.51 | 16.239999 | 15.02 | 35589 |
| 1778884200 | 15.5 | 0.64 | 4.31 | 14.6 | 15.625 | 14.2285 | 42915 |
| 1778797800 | 14.86 | 0.93 | 6.68 | 13.94 | 15.135 | 13.94 | 36613 |
| 1778711400 | 13.93 | -0.88 | -5.94 | 15.13 | 15.215227 | 13.805 | 14323 |
| 1778625000 | 14.81 | 0.78 | 5.56 | 14.28 | 15.59 | 14.28 | 37313 |
| 1778538600 | 14.03 | 0.05 | 0.36 | 14.06 | 14.63 | 13.09 | 62796 |
| 1778279400 | 13.98 | -0.09 | -0.64 | 14.03 | 14.125 | 13.54 | 24984 |
| 1778193000 | 14.07 | -0.69 | -4.67 | 14.43 | 14.43 | 13.8 | 20837 |
| 1778106600 | 14.76 | -2.22 | -13.07 | 16.129999 | 16.129999 | 14.75 | 22190 |
| 1778020200 | 16.98 | 0.97 | 6.06 | 15.98 | 16.98 | 15.42 | 19336 |
| 1777933800 | 16.01 | 0.41 | 2.63 | 15.65 | 16.489999 | 15.3 | 16644 |
| 1777674600 | 15.6 | -0.38 | -2.38 | 15.76 | 16 | 15 | 24199 |
| 1777588200 | 15.98 | -0.54 | -3.27 | 16.079999 | 16.39 | 15.81 | 15610 |
| 1777501800 | 16.52 | -0.08 | -0.48 | 16.98 | 17.031 | 16.1 | 18230 |
| 1777415400 | 16.6 | -0.11 | -0.66 | 16.649999 | 16.89 | 16.41 | 14437 |
| 1777329000 | 16.71 | 0.66 | 4.11 | 16.25 | 16.71 | 15.83 | 25107 |
| 1777069800 | 16.05 | -0.06 | -0.37 | 15.74 | 16.11 | 15.6001 | 14604 |
| 1776983400 | 16.11 | 0.16 | 1.00 | 15.87 | 16.11 | 15.55 | 7509 |
| 1776897000 | 15.95 | 0.3 | 1.92 | 15.6 | 15.95 | 15.245 | 18305 |
| 1776810600 | 15.65 | 0.7 | 4.68 | 15.06 | 15.65 | 14.7401 | 16382 |
| 1776724200 | 14.95 | 0.42 | 2.89 | 14.65 | 15.23 | 14.28 | 37491 |
| 1776465000 | 14.53 | -1.34 | -8.44 | 15.32 | 15.56 | 14 | 35045 |
| 1776378600 | 15.87 | 0.77 | 5.10 | 15.45 | 16.12 | 15.45 | 17683 |
| 1776292200 | 15.1 | -0.8 | -5.03 | 15.62 | 15.68 | 14.91 | 11278 |
| 1776205800 | 15.9 | 0.03 | 0.19 | 15.5 | 16.25 | 15.5 | 17332 |
| 1776119400 | 15.87 | -0.52 | -3.17 | 16.69 | 16.98 | 15.59 | 55065 |
| 1775860200 | 16.39 | 0.37 | 2.31 | 16.12 | 17.07 | 15.5673 | 29467 |
| 1775773800 | 16.02 | 0.02 | 0.12 | 16 | 17.1105 | 15.82 | 29343 |
| 1775687400 | 16 | -1.52 | -8.68 | 16.35 | 16.77 | 15.53 | 19836 |
| 1775601000 | 17.52 | 1.22 | 7.48 | 16.04 | 17.72 | 16.04 | 50816 |
| 1775514600 | 16.3 | -0.32 | -1.93 | 16.75 | 16.85 | 15.91 | 17255 |
| 1775169000 | 16.62 | 0.37 | 2.28 | 17.13 | 17.275 | 15.955 | 77050 |
| 1775082600 | 16.25 | 0.25 | 1.56 | 15.27 | 16.725 | 15.27 | 31974 |
| 1774996200 | 16 | -0.67 | -4.02 | 16.6 | 17.5 | 15.28 | 76634 |
| 1774909800 | 16.67 | -0.65 | -3.75 | 17.5 | 17.75 | 16.254999 | 63537 |
| 1774650600 | 17.32 | 2.17 | 14.32 | 15.44 | 17.32 | 14.75 | 44688 |
| 1774564200 | 15.15 | 0.56 | 3.84 | 14.5 | 15.41 | 14.5 | 56716 |
| 1774477800 | 14.59 | -1.58 | -9.77 | 16 | 16 | 14.23 | 44248 |
| 1774391400 | 16.17 | 0.65 | 4.19 | 15.83 | 16.3 | 15.7298 | 14546 |
| 1774305000 | 15.52 | -2.45 | -13.63 | 18 | 18 | 15.52 | 79553 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
