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 | 0.0063 | 2.15384615385 | 0.2925 | 0.32 | 0.2806 | 1780853 | 0.29559434 | CS |
| 4 | -0.066 | -18.0921052632 | 0.3648 | 0.424 | 0.2806 | 4096119 | 0.36750579 | CS |
| 12 | -0.5635 | -65.3484866056 | 0.8623 | 0.8777 | 0.2806 | 6201250 | 0.54418819 | CS |
| 26 | -0.4621 | -60.7307136286 | 0.7609 | 2.5 | 0.2806 | 19642417 | 1.3287729 | CS |
| 52 | -1.4412 | -82.8275862069 | 1.74 | 2.5 | 0.2806 | 9895726 | 1.32693311 | CS |
| 156 | -0.6912 | -69.8181818182 | 0.99 | 4.05 | 0.0801 | 6539741 | 0.94819667 | CS |
| 260 | -2.3512 | -88.7245283019 | 2.65 | 4.05 | 0.0801 | 6180556 | 0.94993877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 0.3043 | 0.0043 | 1.43 | 0.2935 | 0.31 | 0.29 | 1525415 |
| 1781735400 | 0.3 | -0.0026 | -0.86 | 0.2997 | 0.32 | 0.2952 | 1107704 |
| 1781649000 | 0.3026 | 0.0156 | 5.44 | 0.289 | 0.307 | 0.2824999 | 1309691 |
| 1781562600 | 0.287 | -0.0397 | -12.15 | 0.2925 | 0.2969 | 0.2806 | 3180602 |
| 1781303400 | 0.3267 | -0.0181 | -5.25 | 0.33 | 0.3356 | 0.3145 | 2710742 |
| 1781217000 | 0.3448 | -0.0529 | -13.30 | 0.3745 | 0.3817 | 0.3425 | 10115836 |
| 1781130600 | 0.3977 | 0.0446 | 12.63 | 0.3578 | 0.424 | 0.353 | 20917579 |
| 1781044200 | 0.3531 | -0.0236 | -6.26 | 0.3599 | 0.364 | 0.3418 | 3964543 |
| 1780957800 | 0.3767 | 0.0217 | 6.11 | 0.355 | 0.3879 | 0.352 | 12923907 |
| 1780698600 | 0.355 | -0.0255 | -6.70 | 0.3731999 | 0.375401 | 0.355 | 972007 |
| 1780612200 | 0.3805 | -0.0072 | -1.86 | 0.38 | 0.3877 | 0.3633 | 1840020 |
| 1780525800 | 0.3877 | 0.0077 | 2.03 | 0.3735 | 0.3983999 | 0.3735 | 1561239 |
| 1780439400 | 0.38 | -0.02 | -5.00 | 0.372 | 0.399499 | 0.372 | 1722286 |
| 1780353000 | 0.4 | 0.036 | 9.89 | 0.3786 | 0.401 | 0.371 | 3774492 |
| 1780093800 | 0.364 | -0.003 | -0.82 | 0.369 | 0.3725 | 0.3521 | 938871 |
| 1780007400 | 0.367 | 0.016 | 4.56 | 0.359 | 0.3789 | 0.359 | 2349041 |
| 1779921000 | 0.351 | -0.0115 | -3.17 | 0.3477 | 0.3575 | 0.3449999 | 836364 |
| 1779834600 | 0.3625 | -0.0036 | -0.98 | 0.3648 | 0.3799 | 0.350001 | 1979800 |
| 1779489000 | 0.3661 | -0.0189 | -4.91 | 0.369 | 0.3864 | 0.34001 | 3767779 |
| 1779402600 | 0.385 | 0.003 | 0.79 | 0.3866 | 0.39 | 0.3627 | 1852593 |
| 1779316200 | 0.382 | -0.013 | -3.29 | 0.389 | 0.399 | 0.3755 | 1730979 |
| 1779229800 | 0.395 | 0.001 | 0.25 | 0.3996 | 0.412 | 0.3912 | 2921893 |
| 1779143400 | 0.394 | -0.019 | -4.60 | 0.4 | 0.40149 | 0.37 | 2951040 |
| 1778884200 | 0.413 | 0.023 | 5.90 | 0.4 | 0.4143 | 0.392 | 3344620 |
| 1778797800 | 0.39 | -0.0047 | -1.19 | 0.3857 | 0.4 | 0.36402 | 2899785 |
| 1778711400 | 0.3947 | 0.0047 | 1.21 | 0.4 | 0.4027 | 0.3901 | 2079709 |
| 1778625000 | 0.39 | -0.0435 | -10.03 | 0.4373 | 0.4373 | 0.39 | 5123121 |
| 1778538600 | 0.4335 | -0.0235 | -5.14 | 0.4478 | 0.46869 | 0.43 | 3533195 |
| 1778279400 | 0.457 | -0.0137 | -2.91 | 0.4662 | 0.48 | 0.43 | 2609025 |
| 1778193000 | 0.4707 | 0.0072 | 1.55 | 0.4622 | 0.4737 | 0.455 | 3214596 |
| 1778106600 | 0.4635 | -0.049 | -9.56 | 0.461 | 0.4788 | 0.458 | 4196909 |
| 1778020200 | 0.5125 | -0.0223 | -4.17 | 0.515 | 0.5227 | 0.502 | 1824711 |
| 1777933800 | 0.5348 | -0.0002 | -0.04 | 0.51 | 0.545 | 0.5074 | 3577061 |
| 1777674600 | 0.535 | 0.004 | 0.75 | 0.5243 | 0.5372 | 0.498 | 3288856 |
| 1777588200 | 0.531 | -0.0305 | -5.43 | 0.55 | 0.55 | 0.5151 | 3200356 |
| 1777501800 | 0.5615 | 0.0478 | 9.31 | 0.5135999 | 0.577 | 0.4941 | 9263993 |
| 1777415400 | 0.5137 | 0.0037 | 0.73 | 0.525 | 0.5272 | 0.497 | 3966983 |
| 1777329000 | 0.51 | 0.01 | 2.00 | 0.5 | 0.52 | 0.4925 | 2505864 |
| 1777069800 | 0.5 | -0.025 | -4.76 | 0.5099 | 0.5099 | 0.4912 | 2855852 |
| 1776983400 | 0.525 | 0.0061 | 1.18 | 0.5286999 | 0.5395 | 0.485 | 5573543 |
| 1776897000 | 0.5189 | -0.0594 | -10.27 | 0.5237 | 0.54 | 0.5 | 7157411 |
| 1776810600 | 0.5783 | 0.0891 | 18.21 | 0.4803 | 0.589 | 0.4744 | 17834170 |
| 1776724200 | 0.4892 | 0.0312 | 6.81 | 0.46 | 0.5007 | 0.459 | 4120015 |
| 1776465000 | 0.458 | -0.0508 | -9.98 | 0.4673 | 0.479 | 0.45 | 6269813 |
| 1776378600 | 0.5088 | 0.0001 | 0.02 | 0.5054 | 0.5173 | 0.49 | 4213981 |
| 1776292200 | 0.5087 | -0.0013 | -0.25 | 0.4975 | 0.514999 | 0.4928 | 3425145 |
| 1776205800 | 0.51 | -0.0205 | -3.86 | 0.5 | 0.513 | 0.48 | 6028181 |
| 1776119400 | 0.5305 | 0.0342 | 6.89 | 0.5524 | 0.59 | 0.517 | 15757421 |
| 1775860200 | 0.4963 | -0.0415 | -7.72 | 0.5103 | 0.528 | 0.495 | 6036790 |
| 1775773800 | 0.5377999 | -0.0702 | -11.55 | 0.546 | 0.5725 | 0.4922 | 11322651 |
| 1775687400 | 0.608 | -0.1018 | -14.34 | 0.5 | 0.608 | 0.4613 | 20687141 |
| 1775601000 | 0.7098 | 0.0269001 | 3.94 | 0.68 | 0.735 | 0.6795 | 11454326 |
| 1775514600 | 0.6828999 | -0.0569 | -7.69 | 0.7 | 0.719899 | 0.6654 | 11674584 |
| 1775169000 | 0.7398 | 0.0538 | 7.84 | 0.8418 | 0.8484 | 0.7207 | 43835952 |
| 1775082600 | 0.686 | -0.004 | -0.58 | 0.6348 | 0.699 | 0.6191 | 8609425 |
| 1774996200 | 0.6899999 | -0.1482 | -17.68 | 0.75 | 0.762 | 0.6608 | 12296913 |
| 1774909800 | 0.8381999 | -0.0801 | -8.72 | 0.8623 | 0.8777 | 0.8017 | 12734740 |
| 1774650600 | 0.9183 | 0.1166 | 14.54 | 0.7954 | 0.96 | 0.72 | 20642970 |
| 1774564200 | 0.8017 | -0.0183 | -2.23 | 0.852 | 0.9181 | 0.7852 | 21375214 |
| 1774477800 | 0.8199999 | -0.028 | -3.30 | 0.8047 | 0.8199999 | 0.6741 | 14681392 |
| 1774391400 | 0.848 | -0.002 | -0.24 | 0.8831 | 0.92 | 0.81 | 17056757 |
| 1774305000 | 0.85 | -0.17 | -16.67 | 0.8951 | 0.9104 | 0.8 | 25130891 |
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.
