Premium
Trio Petroleum Corp (TPET)
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 | -0.24 | -15 | 1.6 | 1.84 | 1.35 | 508496 | 1.62751006 | CS |
| 4 | -0.57 | -29.5336787565 | 1.93 | 2.0449 | 1.35 | 968839 | 1.71324975 | CS |
| 12 | 0.15 | 12.3966942149 | 1.21 | 4.05 | 0.79 | 5808058 | 1.84602254 | CS |
| 26 | -3.44 | -71.6666666667 | 4.8 | 5.1 | 0.79 | 3982376 | 2.38391483 | CS |
| 52 | -1.172 | -46.2875197472 | 2.532 | 14.392 | 0.79 | 8843830 | 6.09149723 | CS |
| 156 | -51.64 | -97.4339622642 | 53 | 60 | 0.79 | 5173650 | 6.31788283 | CS |
| 260 | -51.64 | -97.4339622642 | 53 | 60 | 0.79 | 5173650 | 6.31788283 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 1.3899999 | -0.09 | -6.08 | 1.48 | 1.5199 | 1.36 | 683604 |
| 1740094200 | 1.48 | -0.15 | -9.20 | 1.65 | 1.6696 | 1.47 | 625112 |
| 1740007800 | 1.6299999 | -0.08 | -4.40 | 1.72 | 1.75 | 1.6299999 | 377473 |
| 1739921400 | 1.705 | -0.02 | -0.87 | 1.71 | 1.7499 | 1.66 | 274913 |
| 1739575800 | 1.72 | 0.14 | 8.86 | 1.6 | 1.84 | 1.5601 | 756487 |
| 1739489400 | 1.58 | 0.04 | 2.60 | 1.52 | 1.59 | 1.4701 | 323576 |
| 1739403000 | 1.54 | 0 | 0.00 | 1.55 | 1.61 | 1.52 | 581361 |
| 1739316600 | 1.54 | -0.16 | -9.41 | 1.73 | 1.73 | 1.51 | 1263161 |
| 1739230200 | 1.7 | -0.01 | -0.58 | 1.75 | 1.83 | 1.7 | 608167 |
| 1738971000 | 1.71 | -0.06 | -3.39 | 1.77 | 1.79 | 1.7 | 294164 |
| 1738884600 | 1.77 | -0.01 | -0.56 | 1.73 | 1.85 | 1.7004 | 547856 |
| 1738798200 | 1.78 | 0.06 | 3.49 | 1.7 | 1.79 | 1.66 | 480570 |
| 1738711800 | 1.72 | -0.12 | -6.52 | 1.75 | 1.93 | 1.72 | 763284 |
| 1738625400 | 1.84 | 0.08 | 4.55 | 1.89 | 1.99 | 1.76 | 2504963 |
| 1738366200 | 1.76 | -0.09 | -4.86 | 1.89 | 1.89 | 1.7 | 716294 |
| 1738279800 | 1.85 | -0.02 | -1.07 | 1.91 | 2.0449 | 1.82 | 1038048 |
| 1738193400 | 1.87 | 0.22 | 13.33 | 1.68 | 1.9699 | 1.65 | 1877439 |
| 1738107000 | 1.65 | -0.09 | -5.17 | 1.68 | 1.73 | 1.6 | 801979 |
| 1738020600 | 1.74 | 0.16 | 10.13 | 1.61 | 1.775 | 1.54 | 1522748 |
| 1737761400 | 1.58 | -0.73 | -31.60 | 1.93 | 1.97 | 1.51 | 2635605 |
| 1737675000 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1737588600 | 2.31 | -0.35 | -13.16 | 2.32 | 2.5 | 2.18 | 2452436 |
| 1737502200 | 2.66 | 0.88 | 49.44 | 2.42 | 3.25 | 2.12 | 45672408 |
| 1737156600 | 1.78 | -0.2 | -10.10 | 1.9 | 1.98 | 1.75 | 735365 |
| 1737070200 | 1.98 | 0.18 | 10.00 | 2 | 2.09 | 1.84 | 3225464 |
| 1736983800 | 1.8 | -0.17 | -8.63 | 1.89 | 1.89 | 1.625 | 1810955 |
| 1736897400 | 1.97 | -0.27 | -12.05 | 2.2799999 | 2.3 | 1.92 | 1779814 |
| 1736811000 | 2.24 | 0.32 | 16.67 | 2.13 | 3.15 | 2 | 12260455 |
| 1736551800 | 1.92 | -0.12 | -5.88 | 1.88 | 2.29 | 1.8 | 4917703 |
| 1736379000 | 2.04 | 0.77 | 60.63 | 2 | 2.61 | 1.4 | 88872053 |
| 1736292600 | 1.27 | 0.2 | 18.69 | 1.07 | 1.52 | 1.05 | 4686954 |
| 1736206200 | 1.07 | -0.08 | -6.96 | 1.15 | 1.15 | 1.01 | 802844 |
| 1735947000 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.08 | 740333 |
| 1735860600 | 1.17 | -0.04 | -3.31 | 1.23 | 1.25 | 1.15 | 1103583 |
| 1735687800 | 1.21 | 0.17 | 16.35 | 1.33 | 1.33 | 1.06 | 4046014 |
| 1735601400 | 1.04 | 0.03 | 2.97 | 1.05 | 1.08 | 1.01 | 3829295 |
| 1735342200 | 1.01 | -0.12 | -10.62 | 1.08 | 1.1299999 | 0.9825 | 1107337 |
| 1735255800 | 1.1299999 | 0.07 | 6.60 | 1.02 | 1.22 | 1.02 | 1308336 |
| 1735077840 | 1.06 | 0.06 | 6.00 | 0.9403 | 1.09 | 0.9403 | 1339909 |
| 1734996600 | 1 | -0.11 | -9.91 | 1.02 | 1.1 | 0.9801 | 1008065 |
| 1734737400 | 1.11 | -0.36 | -24.49 | 1.36 | 1.36 | 1.05 | 2782299 |
| 1734651000 | 1.47 | 0.65 | 79.16 | 3 | 4.05 | 1.4 | 106700458 |
| 1734564600 | 0.8205 | -0.0085 | -1.03 | 0.83 | 0.8691 | 0.8169999 | 100804 |
| 1734478200 | 0.829 | -0.051 | -5.80 | 0.85 | 0.8607 | 0.79 | 152363 |
| 1734391800 | 0.88 | -0.0499 | -5.37 | 0.9299 | 0.9299 | 0.86 | 199381 |
| 1734132600 | 0.9299 | -0.0193 | -2.03 | 0.93 | 0.95 | 0.91 | 131033 |
| 1734046200 | 0.9492 | -0.0398 | -4.02 | 0.98 | 0.9899 | 0.925 | 123987 |
| 1733959800 | 0.989 | -0.021 | -2.08 | 1 | 1.01 | 0.9644 | 135821 |
| 1733873400 | 1.01 | -0.08 | -7.34 | 1.08 | 1.08 | 0.98 | 195634 |
| 1733787000 | 1.09 | 0.06 | 5.31 | 1.08 | 1.15 | 1.04 | 326522 |
| 1733527800 | 1.035 | -0.03 | -2.36 | 1.06 | 1.06 | 1.026 | 86880 |
| 1733441400 | 1.06 | -0.07 | -6.19 | 1.1299999 | 1.17 | 1.03 | 234736 |
| 1733355000 | 1.1299999 | 0.13 | 13.57 | 0.9877 | 1.24 | 0.9701 | 499858 |
| 1733268600 | 0.995 | -0.045 | -4.33 | 1.05 | 1.05 | 0.9022 | 303759 |
| 1733182200 | 1.04 | -0.11 | -9.57 | 1.15 | 1.17 | 1.01 | 310302 |
| 1732917840 | 1.15 | -0.08 | -6.50 | 1.21 | 1.21 | 1.1299999 | 196243 |
| 1732750200 | 1.23 | -0.07 | -5.38 | 1.3 | 1.3 | 1.17 | 236898 |
| 1732663800 | 1.3 | 0.12 | 10.17 | 1.19 | 1.34 | 1.19 | 449645 |
| 1732577400 | 1.18 | -0.16 | -11.94 | 1.36 | 1.4 | 1.175 | 579008 |
| 1732318200 | 1.34 | 0.17 | 14.53 | 1.18 | 1.35 | 1.1279999 | 887479 |
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
