Premium
PEDEVCO Corp New (PED)
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 | 0.06 | 6.45161290323 | 0.93 | 1.04 | 0.9 | 216895 | 0.9969047 | CS |
| 4 | 0.1651 | 20.0145472178 | 0.8249 | 1.04 | 0.8249 | 92318 | 0.96111416 | CS |
| 12 | 0.045 | 4.7619047619 | 0.945 | 1.1 | 0.8249 | 83082 | 0.94358889 | CS |
| 26 | 0.187 | 23.2876712329 | 0.803 | 1.1 | 0.791 | 94001 | 0.93065124 | CS |
| 52 | 0.01 | 1.02040816327 | 0.98 | 1.1 | 0.61 | 97226 | 0.85294938 | CS |
| 156 | -0.61 | -38.125 | 1.6 | 2.44 | 0.61 | 654438 | 1.55963415 | CS |
| 260 | -0.4 | -28.7769784173 | 1.39 | 3.5 | 0.61 | 823120 | 1.65588948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 1.0049999 | 0 | 0.50 | 1 | 1.02 | 0.995 | 120077 |
| 1727994600 | 1 | 0.0084 | 0.85 | 1.02 | 1.025 | 0.9834 | 303182 |
| 1727908200 | 0.9916 | -0.0284 | -2.78 | 1.04 | 1.0432999 | 0.97 | 193513 |
| 1727821800 | 1.02 | 0.08 | 8.51 | 0.95 | 1.03 | 0.94 | 333578 |
| 1727735400 | 0.94 | 0.04 | 4.44 | 0.93 | 0.945 | 0.9 | 159608 |
| 1727476200 | 0.9 | 0.008 | 0.90 | 0.883 | 0.9299 | 0.883 | 48784 |
| 1727389800 | 0.892 | -0.0181 | -1.99 | 0.91 | 0.91 | 0.8801 | 38568 |
| 1727303400 | 0.9101 | -0.0131 | -1.42 | 0.9498 | 0.9498 | 0.9 | 47875 |
| 1727217000 | 0.9232 | -0.0044 | -0.47 | 0.923 | 0.9353 | 0.923 | 23791 |
| 1727130600 | 0.9276 | -0.0288 | -3.01 | 0.96 | 0.96 | 0.9189 | 46355 |
| 1726871400 | 0.9564 | 0.0249 | 2.67 | 0.925 | 0.9564 | 0.9012 | 70424 |
| 1726785000 | 0.9315 | 0.0115 | 1.25 | 0.92 | 0.9349 | 0.92 | 42446 |
| 1726698600 | 0.92 | 0.01 | 1.10 | 0.93 | 0.935 | 0.9 | 39053 |
| 1726612200 | 0.91 | -0.0269 | -2.87 | 0.9441 | 0.9441 | 0.9013 | 58255 |
| 1726525800 | 0.9369 | 0.0065 | 0.70 | 0.95 | 0.95 | 0.9165 | 29014 |
| 1726266600 | 0.9304 | 0.0244 | 2.69 | 0.88 | 0.95 | 0.88 | 93825 |
| 1726180200 | 0.906 | 0.0296 | 3.38 | 0.91 | 0.91 | 0.8856 | 44259 |
| 1726093800 | 0.8764 | -0.0032 | -0.36 | 0.89 | 0.9 | 0.8616 | 62351 |
| 1726007400 | 0.8796 | -0.0034 | -0.39 | 0.87 | 0.9 | 0.87 | 42561 |
| 1725921000 | 0.883 | 0.0251 | 2.93 | 0.8249 | 0.95 | 0.8249 | 96891 |
| 1725661800 | 0.8579 | -0.087 | -9.21 | 0.968 | 0.968 | 0.83 | 221462 |
| 1725575400 | 0.9449 | -0.0031 | -0.33 | 0.99 | 0.991189 | 0.94 | 84301 |
| 1725489000 | 0.948 | 0.116 | 13.94 | 0.9139 | 1.065 | 0.8805 | 581135 |
| 1725402600 | 0.832 | -0.0232 | -2.71 | 0.87 | 0.87 | 0.83 | 25579 |
| 1725057000 | 0.8552 | -0.0208 | -2.37 | 0.9 | 0.9 | 0.8300999 | 27970 |
| 1724970600 | 0.876 | 0.02 | 2.34 | 0.89 | 0.89 | 0.86 | 18938 |
| 1724884200 | 0.856 | -0.007 | -0.81 | 0.87 | 0.92 | 0.8300999 | 188695 |
| 1724797800 | 0.863 | -0.0105 | -1.20 | 0.88 | 0.88 | 0.842 | 28793 |
| 1724711400 | 0.8735 | 0.0086 | 0.99 | 0.84 | 0.88 | 0.84 | 50020 |
| 1724452200 | 0.8649 | 0.0199 | 2.36 | 0.8512 | 0.88 | 0.84 | 24628 |
| 1724365800 | 0.845 | -0.0443 | -4.98 | 0.8947 | 0.8947 | 0.8249 | 274811 |
| 1724279400 | 0.8893 | 0.0128 | 1.46 | 0.8711 | 0.91999 | 0.856 | 79631 |
| 1724193000 | 0.8765 | -0.0287 | -3.17 | 0.902 | 0.9033 | 0.86 | 46579 |
| 1724106600 | 0.9052 | -0.0148 | -1.61 | 0.91 | 0.9195 | 0.9 | 24922 |
| 1723847400 | 0.92 | 0.0197 | 2.19 | 0.9 | 0.9448 | 0.9 | 22822 |
| 1723761000 | 0.9003 | -0.0447 | -4.73 | 0.94 | 0.945 | 0.900299 | 68163 |
| 1723674600 | 0.945 | 0.0479 | 5.34 | 0.9404 | 0.9494 | 0.9 | 13070 |
| 1723588200 | 0.8971 | -0.0339 | -3.64 | 0.9127 | 0.9495 | 0.893 | 26138 |
| 1723501800 | 0.931 | 0.0567 | 6.49 | 0.94 | 0.959899 | 0.9101 | 55130 |
| 1723242600 | 0.8743 | 0.0135 | 1.57 | 0.89 | 0.89 | 0.8602 | 28937 |
| 1723156200 | 0.8608 | -0.0196 | -2.23 | 0.92 | 0.92 | 0.856 | 17631 |
| 1723069800 | 0.8804 | -0.0196 | -2.18 | 0.8972 | 0.93 | 0.87001 | 17141 |
| 1722983400 | 0.9 | 0.0287 | 3.29 | 0.8684 | 0.92 | 0.86 | 34579 |
| 1722897000 | 0.8713 | -0.0357 | -3.94 | 0.872 | 0.9 | 0.827 | 93073 |
| 1722637800 | 0.907 | -0.0468 | -4.91 | 0.96 | 0.9719 | 0.905 | 55247 |
| 1722551400 | 0.9538 | -0.0262 | -2.67 | 0.9736 | 0.98 | 0.95 | 52904 |
| 1722465000 | 0.98 | -0.02 | -2.00 | 0.9957 | 1.01 | 0.958901 | 79429 |
| 1722378600 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.9935 | 11118 |
| 1722292200 | 1.02 | 0.01 | 0.99 | 1.05 | 1.05 | 1.01 | 87119 |
| 1722033000 | 1.01 | 0.01 | 1.00 | 0.9878 | 1.07 | 0.9878 | 20173 |
| 1721946600 | 1 | -0.01 | -0.99 | 1 | 1.04 | 0.9993 | 35756 |
| 1721860200 | 1.01 | -0.01 | -0.98 | 0.98 | 1.04 | 0.98 | 32664 |
| 1721773800 | 1.02 | -0.06 | -5.56 | 1.09 | 1.09 | 0.9785 | 77636 |
| 1721687400 | 1.08 | 0.04 | 3.85 | 1.07 | 1.1 | 1.03 | 142543 |
| 1721428200 | 1.04 | 0.01 | 0.97 | 1.07 | 1.07 | 1.03 | 45926 |
| 1721341800 | 1.03 | 0.06 | 6.10 | 0.985 | 1.06 | 0.94 | 252632 |
| 1721255400 | 0.9708 | 0.0018 | 0.19 | 0.97 | 0.9895 | 0.955 | 59955 |
| 1721169000 | 0.969 | -0.0166 | -1.68 | 0.985 | 0.985 | 0.9401 | 18871 |
| 1721082600 | 0.9856 | 0.0156 | 1.61 | 0.945 | 1 | 0.9399 | 58011 |
| 1720823400 | 0.97 | 0.0065 | 0.67 | 0.99 | 0.99 | 0.94 | 23260 |
| 1720737000 | 0.9635 | -0.0043 | -0.44 | 0.98 | 0.9934 | 0.9525 | 21415 |
| 1720650600 | 0.9678 | -0.0102 | -1.04 | 0.96 | 0.9999 | 0.9448 | 13187 |
| 1720564200 | 0.978 | 0.0021 | 0.22 | 0.978 | 0.978 | 0.9293 | 39691 |
| 1720477800 | 0.9759 | -0.0001 | -0.01 | 0.9691 | 0.9759 | 0.9431 | 90615 |
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
