Premium
PowerHouse Energy Group Plc (PHE.GB)
AQSE
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 | -0.075 | -8.33333333333 | 0.9 | 1.025 | 0.8 | 0 | 0 | DE |
| 4 | -0.125 | -13.1578947368 | 0.95 | 1.075 | 0.8 | 0 | 0 | DE |
| 12 | -0.225 | -21.4285714286 | 1.05 | 1.35 | 0.8 | 0 | 0 | DE |
| 26 | -0.3 | -26.6666666667 | 1.125 | 1.35 | 0.8 | 0 | 0 | DE |
| 52 | 0 | 0 | 0.825 | 2.25 | 0.775 | 0 | 0 | DE |
| 156 | -2.125 | -72.0338983051 | 2.95 | 3.3 | 0.235 | 0 | 0 | DE |
| 260 | -0.5 | -37.7358490566 | 1.325 | 11.495 | 0.235 | 352718 | 6.29452344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 0.825 | -0.1 | -10.81 | 0.925 | 0.95 | 0.8 | 0 |
| 1741278540 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.9 | 0 |
| 1741189020 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.9 | 0 |
| 1741083780 | 1 | 0.05 | 5.26 | 1.025 | 1.025 | 0.95 | 0 |
| 1741016520 | 0.95 | 0.025 | 2.70 | 0.925 | 0.95 | 0.9 | 0 |
| 1740760080 | 0.925 | 0.025 | 2.78 | 0.9 | 0.925 | 0.85 | 0 |
| 1740673980 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.85 | 0 |
| 1740584040 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.85 | 0 |
| 1740498240 | 0.95 | 0.075 | 8.57 | 0.875 | 1 | 0.85 | 0 |
| 1740414420 | 0.875 | -0.025 | -2.78 | 0.9 | 0.975 | 0.85 | 0 |
| 1740152280 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 0 |
| 1740068940 | 0.95 | -0.025 | -2.56 | 0.975 | 0.975 | 0.9 | 0 |
| 1739982540 | 0.975 | 0.025 | 2.63 | 0.95 | 1 | 0.9 | 0 |
| 1739895960 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.85 | 0 |
| 1739806500 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.85 | 0 |
| 1739547420 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.9 | 0 |
| 1739460900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1739378040 | 0.95 | -0.05 | -5.00 | 1 | 1.05 | 0.95 | 0 |
| 1739291220 | 1 | 0.075 | 8.11 | 0.925 | 1.075 | 0.875 | 0 |
| 1739202480 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.875 | 0 |
| 1738937700 | 0.925 | -0.025 | -2.63 | 0.95 | 0.975 | 0.875 | 0 |
| 1738855980 | 0.95 | 0.025 | 2.70 | 0.925 | 0.975 | 0.85 | 0 |
| 1738772880 | 0.925 | -0.025 | -2.63 | 0.95 | 0.975 | 0.85 | 0 |
| 1738686480 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.85 | 0 |
| 1738596900 | 1 | -0.025 | -2.44 | 1 | 1.025 | 0.85 | 0 |
| 1738337520 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 0.9 | 0 |
| 1738254840 | 1.05 | 0.1 | 10.53 | 0.95 | 1.075 | 0.9 | 0 |
| 1738165140 | 0.95 | -0.05 | -5.00 | 1 | 1.05 | 0.85 | 0 |
| 1738078980 | 1 | -0.025 | -2.44 | 1.025 | 1.05 | 0.85 | 0 |
| 1737975300 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.85 | 0 |
| 1737735960 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 0.9 | 0 |
| 1737649680 | 1.05 | -0.05 | -4.55 | 1.05 | 1.05 | 0.9 | 0 |
| 1737563340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737476940 | 1.1 | 0 | 0.00 | 1.1 | 1.2 | 1.05 | 0 |
| 1737390480 | 1.1 | -0.03 | -2.22 | 1.2 | 1.25 | 1.1 | 0 |
| 1737131340 | 1.125 | 0.02 | 2.27 | 1.1 | 1.125 | 0.95 | 0 |
| 1737044940 | 1.1 | 0.05 | 4.76 | 1.05 | 1.125 | 1.05 | 0 |
| 1736955300 | 1.05 | 0 | 0.00 | 1.1 | 1.15 | 1 | 0 |
| 1736869080 | 1.05 | -0.1 | -8.70 | 1.175 | 1.175 | 1 | 0 |
| 1736782500 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.05 | 0 |
| 1736524020 | 1.15 | 0 | 0.00 | 1.15 | 1.225 | 1.1 | 0 |
| 1736439600 | 1.15 | 0.05 | 4.55 | 1.1 | 1.2 | 1.1 | 0 |
| 1736353620 | 1.1 | -0.13 | -10.20 | 1.225 | 1.225 | 1.075 | 0 |
| 1736264400 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.15 | 0 |
| 1736180880 | 1.25 | 0.08 | 6.38 | 1.175 | 1.3 | 1.1 | 0 |
| 1735918500 | 1.175 | 0 | 0.00 | 1.175 | 1.25 | 1.1 | 0 |
| 1735832160 | 1.175 | 0.08 | 6.82 | 1.1 | 1.2 | 1.05 | 0 |
| 1735662660 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1735576260 | 1.1 | 0.03 | 2.33 | 1.075 | 1.2 | 1.075 | 0 |
| 1735313700 | 1.075 | -0.13 | -10.42 | 1.1 | 1.2 | 1.075 | 0 |
| 1735057680 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1734971280 | 1.2 | -0.05 | -4.00 | 1.25 | 1.35 | 1.15 | 0 |
| 1734712200 | 1.25 | 0.05 | 4.17 | 1.2 | 1.35 | 1.2 | 0 |
| 1734622440 | 1.2 | 0.05 | 4.35 | 1.15 | 1.225 | 1.15 | 0 |
| 1734536340 | 1.15 | 0.08 | 6.98 | 1.075 | 1.2 | 1.075 | 0 |
| 1734449880 | 1.075 | -0.03 | -2.27 | 1.1 | 1.2 | 1.075 | 0 |
| 1734366420 | 1.1 | 0.05 | 4.76 | 1.2 | 1.2 | 1.05 | 0 |
| 1734104460 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.95 | 0 |
| 1734020880 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 0.9 | 0 |
| 1733931060 | 1 | 0 | 0.00 | 1 | 1 | 0.9 | 0 |
| 1733848080 | 1 | 0 | 0.00 | 1 | 1 | 0.9 | 0 |
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
