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 | 0.16 | 17.2043010753 | 0.93 | 4.05 | 0.79 | 21565341 | 1.46670528 | CS |
| 4 | -0.09 | -7.62711864407 | 1.18 | 4.05 | 0.79 | 5918720 | 1.45416311 | CS |
| 12 | -2.11 | -65.9375 | 3.2 | 4.5 | 0.79 | 4513512 | 2.47879105 | CS |
| 26 | -4.906 | -81.8212141428 | 5.996 | 6.5 | 0.79 | 3218699 | 3.45570645 | CS |
| 52 | -5.382 | -83.1582200247 | 6.472 | 14.392 | 0.79 | 8387906 | 6.40201604 | CS |
| 156 | -51.91 | -97.9433962264 | 53 | 60 | 0.79 | 5169881 | 6.71509247 | CS |
| 260 | -51.91 | -97.9433962264 | 53 | 60 | 0.79 | 5169881 | 6.71509247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732231800 | 1.17 | -0.06 | -4.88 | 1.23 | 1.2301 | 1.1201 | 171879 |
| 1732145400 | 1.23 | -0.1 | -7.52 | 1.35 | 1.3693 | 1.1943 | 301355 |
| 1732059000 | 1.33 | -0.06 | -4.32 | 1.36 | 1.42 | 1.28 | 330189 |
| 1731972600 | 1.3899999 | -0.19 | -12.09 | 1.51 | 1.7 | 1.3201 | 469122 |
| 1731713400 | 1.5811 | -0.36 | -18.67 | 1.71 | 2.25 | 1.42 | 685072 |
| 1731627000 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731540600 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731454200 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731367800 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731108600 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731022200 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1730935800 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1730849400 | 1.944 | -0.61 | -23.88 | 2.05 | 2.2 | 1.92142 | 278606 |
| 1730763000 | 2.554 | 0.09 | 3.65 | 2.57 | 2.64 | 2.3499999 | 257405 |
| 1730500200 | 2.464 | -0.09 | -3.67 | 2.482 | 2.482 | 2.156 | 221144 |
| 1730413800 | 2.558 | -0.02 | -0.85 | 2.58 | 2.74 | 2.44 | 508441 |
| 1730327400 | 2.58 | -0.07 | -2.64 | 2.6 | 2.644 | 2.5 | 89097 |
| 1730241000 | 2.65 | -0.14 | -5.02 | 2.65 | 2.76 | 2.63 | 119003 |
| 1730154600 | 2.79 | -0.02 | -0.78 | 2.78 | 2.84 | 2.644 | 230763 |
| 1729895400 | 2.812 | 0.06 | 2.33 | 2.7479999 | 2.8699999 | 2.6679999 | 74591 |
| 1729809000 | 2.7479999 | -0.09 | -3.03 | 2.7479999 | 2.8 | 2.65 | 51669 |
| 1729722600 | 2.8339999 | -0.12 | -4.13 | 2.968 | 2.98 | 2.74 | 92117 |
| 1729636200 | 2.9559999 | -0.17 | -5.56 | 3.164 | 3.1719999 | 2.936 | 88301 |
| 1729549800 | 3.13 | 0.03 | 1.03 | 3.098 | 3.178 | 3.04 | 72725 |
| 1729290600 | 3.098 | -0.01 | -0.45 | 3.068 | 3.1 | 3.016 | 91817 |
| 1729204200 | 3.1119999 | -0.09 | -2.75 | 3.144 | 3.17624 | 3.0259999 | 46826 |
| 1729117800 | 3.2 | 0.14 | 4.58 | 3.06 | 3.2 | 3 | 76396 |
| 1729031400 | 3.06 | -0.02 | -0.52 | 3 | 3.066 | 2.88 | 157505 |
| 1728945000 | 3.0759999 | -0.31 | -9.10 | 3.2079999 | 3.3179999 | 3.042 | 136556 |
| 1728685800 | 3.384 | 0.03 | 0.95 | 3.352 | 3.384 | 3.214 | 112146 |
| 1728599400 | 3.352 | 0.29 | 9.33 | 3.246 | 3.4 | 3.088 | 237455 |
| 1728513000 | 3.066 | -0.25 | -7.59 | 3.224 | 3.266 | 2.916 | 206717 |
| 1728426600 | 3.3179999 | -0.28 | -7.83 | 3.6 | 3.628 | 3.24 | 307701 |
| 1728340200 | 3.6 | 0.18 | 5.26 | 3.5 | 3.796 | 3.4399999 | 595335 |
| 1728081000 | 3.42 | -0.19 | -5.26 | 3.698 | 4.072 | 3.34 | 495220 |
| 1727994600 | 3.61 | -0.15 | -3.99 | 3.6 | 3.94 | 3.552 | 601418 |
| 1727908200 | 3.76 | 0.1 | 2.73 | 3.7219999 | 4.06 | 3.524 | 372877 |
| 1727821800 | 3.66 | 0.01 | 0.27 | 3.528 | 4.5 | 3.4 | 1619709 |
| 1727735400 | 3.65 | 0.3 | 8.96 | 3.5 | 3.652 | 3.22 | 100638 |
| 1727476200 | 3.35 | -0.03 | -0.83 | 3.2 | 3.482 | 3.2 | 53492 |
| 1727389800 | 3.378 | 0.06 | 1.75 | 3.28 | 3.496 | 3.28 | 31433 |
| 1727303400 | 3.32 | -0.22 | -6.21 | 3.54 | 3.658 | 3.25 | 62221 |
| 1727217000 | 3.54 | -0.12 | -3.33 | 3.662 | 3.774 | 3.46 | 34738 |
| 1727130600 | 3.662 | -0 | -0.05 | 3.664 | 3.864 | 3.662 | 38299 |
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
