Premium
TMD Energy Limited (TMDE)
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 | 0.104 | 15.0702796696 | 0.6901 | 0.8274 | 0.6726 | 312434 | 0.78163283 | CS |
| 4 | 0.0439 | 5.85177286057 | 0.7502 | 1.45 | 0.65 | 1892268 | 0.96992873 | CS |
| 12 | -0.7259 | -47.7565789474 | 1.52 | 1.67 | 0.65 | 1081678 | 1.10752948 | CS |
| 26 | 0.3501 | 78.8513513514 | 0.444 | 4.77 | 0.42 | 4760218 | 2.12752201 | CS |
| 52 | -0.4259 | -34.9098360656 | 1.22 | 4.77 | 0.41 | 2390722 | 2.11292972 | CS |
| 156 | -2.7159 | -77.3760683761 | 3.51 | 6.27 | 0.41 | 2712158 | 2.02172826 | CS |
| 260 | -2.7159 | -77.3760683761 | 3.51 | 6.27 | 0.41 | 2712158 | 2.02172826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 0.7782 | -0.0267 | -3.32 | 0.7698 | 0.794599 | 0.74 | 149315 |
| 1782945000 | 0.8048999 | 0.0360999 | 4.70 | 0.74 | 0.8048999 | 0.7201 | 114473 |
| 1782858600 | 0.7688 | -0.0399 | -4.93 | 0.7678 | 0.78 | 0.733 | 181430 |
| 1782772200 | 0.8087 | 0.0887 | 12.32 | 0.74 | 0.8274 | 0.7158 | 860383 |
| 1782513000 | 0.72 | -0.01 | -1.37 | 0.7201 | 0.73 | 0.7 | 266629 |
| 1782426600 | 0.73 | 0.026 | 3.69 | 0.6901 | 0.76 | 0.6726 | 139257 |
| 1782340200 | 0.704 | -0.0068 | -0.96 | 0.7032 | 0.77 | 0.6523 | 106893 |
| 1782253800 | 0.7108 | -0.0482 | -6.35 | 0.7362 | 0.7487 | 0.6958 | 100819 |
| 1782167400 | 0.759 | 0.0319 | 4.39 | 0.7189 | 0.7599 | 0.6852 | 190391 |
| 1781821800 | 0.7271 | 0.0069001 | 0.96 | 0.7038 | 0.74 | 0.6805 | 103566 |
| 1781735400 | 0.7201999 | 0.0305999 | 4.44 | 0.6964 | 0.7569 | 0.6677999 | 196407 |
| 1781649000 | 0.6896 | -0.0454 | -6.18 | 0.7035 | 0.7276 | 0.6511 | 377820 |
| 1781562600 | 0.735 | -0.1347 | -15.49 | 0.8 | 0.8077 | 0.72 | 561412 |
| 1781303400 | 0.8697 | -0.2103 | -19.47 | 0.9007 | 1.02 | 0.8201 | 1280915 |
| 1781217000 | 1.08 | 0.17 | 18.68 | 1.08 | 1.45 | 1 | 19939229 |
| 1781130600 | 0.91 | 0.074 | 8.85 | 0.87 | 0.98789 | 0.83 | 5855634 |
| 1781044200 | 0.836 | 0.056 | 7.18 | 0.7102 | 0.885 | 0.7102 | 1480529 |
| 1780957800 | 0.78 | 0.13 | 20.00 | 0.6929 | 0.91 | 0.6593 | 4010729 |
| 1780698600 | 0.65 | -0.0818 | -11.18 | 0.701 | 0.7278 | 0.65 | 123480 |
| 1780612200 | 0.7318 | -0.0142 | -1.90 | 0.7502 | 0.759771 | 0.72 | 63095 |
| 1780525800 | 0.746 | -0.004 | -0.53 | 0.7655999 | 0.78 | 0.74 | 121600 |
| 1780439400 | 0.75 | -0.033 | -4.21 | 0.77 | 0.786 | 0.7481 | 230573 |
| 1780353000 | 0.783 | -0.007 | -0.89 | 0.81 | 0.8661 | 0.7603 | 305099 |
| 1780093800 | 0.79 | -0.021 | -2.59 | 0.7906 | 0.7913 | 0.7738 | 96549 |
| 1780007400 | 0.811 | 0.0602 | 8.02 | 0.7508 | 0.8144 | 0.7251 | 605483 |
| 1779921000 | 0.7508 | -0.0214 | -2.77 | 0.72 | 0.7715 | 0.72 | 89738 |
| 1779834600 | 0.7722 | -0.0909 | -10.53 | 0.7825 | 0.822464 | 0.7722 | 120604 |
| 1779489000 | 0.8631 | 0.0801 | 10.23 | 0.7594999 | 0.868 | 0.750101 | 133054 |
| 1779402600 | 0.783 | 0.0798 | 11.35 | 0.733 | 0.7999 | 0.72 | 171907 |
| 1779316200 | 0.7032 | -0.1168 | -14.24 | 0.8 | 0.8179 | 0.7032 | 159259 |
| 1779229800 | 0.8199999 | -0.033 | -3.87 | 0.8300999 | 0.87 | 0.8036 | 80573 |
| 1779143400 | 0.853 | -0.0319 | -3.60 | 0.8946 | 0.8946 | 0.8209 | 246445 |
| 1778884200 | 0.8849 | -0.0062 | -0.70 | 0.8884 | 0.913599 | 0.8508 | 416509 |
| 1778797800 | 0.8911 | -0.0008 | -0.09 | 0.8651 | 0.8911 | 0.8124 | 173738 |
| 1778711400 | 0.8919 | -0.1181 | -11.69 | 0.9879 | 0.9879 | 0.8526 | 169677 |
| 1778625000 | 1.01 | 0.01 | 1.00 | 0.9946 | 1.02 | 0.9305 | 328012 |
| 1778538600 | 1 | -0.02 | -1.96 | 1 | 1.03 | 0.9995 | 241021 |
| 1778279400 | 1.02 | -0.03 | -2.86 | 1.03 | 1.08 | 1.02 | 190604 |
| 1778193000 | 1.05 | -0.01 | -0.94 | 1.02 | 1.08 | 1.01 | 353963 |
| 1778106600 | 1.06 | -0.14 | -11.67 | 1.1 | 1.12 | 1.03 | 411524 |
| 1778020200 | 1.2 | -0.05 | -4.00 | 1.22 | 1.25 | 1.18 | 202129 |
| 1777933800 | 1.25 | -0.02 | -1.57 | 1.26 | 1.28 | 1.205 | 586963 |
| 1777674600 | 1.27 | 0.02 | 1.60 | 1.23 | 1.28 | 1.19 | 331418 |
| 1777588200 | 1.25 | -0.1 | -7.41 | 1.23 | 1.27 | 1.22 | 328000 |
| 1777501800 | 1.35 | 0.09 | 7.14 | 1.26 | 1.35 | 1.2 | 569515 |
| 1777415400 | 1.26 | 0.08 | 6.78 | 1.2 | 1.29 | 1.2 | 676761 |
| 1777329000 | 1.18 | -0.02 | -1.67 | 1.22 | 1.23 | 1.18 | 459197 |
| 1777069800 | 1.2 | -0.12 | -9.09 | 1.25 | 1.27 | 1.2 | 431787 |
| 1776983400 | 1.32 | 0.07 | 5.60 | 1.26 | 1.3899999 | 1.24 | 1047691 |
| 1776897000 | 1.25 | -0.2 | -13.79 | 1.27 | 1.3294999 | 1.23 | 746637 |
| 1776810600 | 1.45 | 0.2 | 16.00 | 1.23 | 1.45 | 1.18 | 1939716 |
| 1776724200 | 1.25 | 0.14 | 12.61 | 1.21 | 1.25 | 1.17 | 816038 |
| 1776465000 | 1.11 | -0.2 | -15.27 | 1.16 | 1.1791 | 1.08 | 730472 |
| 1776378600 | 1.31 | 0.03 | 2.34 | 1.26 | 1.3599 | 1.24 | 817344 |
| 1776292200 | 1.28 | -0.05 | -3.76 | 1.26 | 1.28 | 1.2097 | 886081 |
| 1776205800 | 1.33 | -0.17 | -11.33 | 1.3799999 | 1.43 | 1.31 | 864816 |
| 1776119400 | 1.5 | 0.2 | 15.38 | 1.58 | 1.61 | 1.3799999 | 6550289 |
| 1775860200 | 1.3 | -0.16 | -10.96 | 1.44 | 1.44 | 1.29 | 1243257 |
| 1775773800 | 1.46 | 0.08 | 5.80 | 1.52 | 1.67 | 1.37 | 2910209 |
| 1775687400 | 1.3799999 | -0.44 | -24.18 | 1.42 | 1.47 | 1.28 | 2120469 |
| 1775601000 | 1.82 | 0.02 | 1.11 | 1.72 | 2.4299 | 1.72 | 13636475 |
| 1775514600 | 1.8 | -0.07 | -3.74 | 1.71 | 1.91 | 1.66 | 3517066 |
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.
