Premium
Prospex Energy Plc (PXEN.GB)
AQSE
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 | 0 | 7.5 | 7.5 | 7 | 60269 | 7.26932432 | DE |
| 4 | 0 | 0 | 7.5 | 7.92 | 6.9 | 46008 | 7.36699125 | DE |
| 12 | 0.8 | 11.9402985075 | 6.7 | 7.92 | 6.2 | 62706 | 6.99486554 | DE |
| 26 | -0.45 | -5.66037735849 | 7.95 | 8.208 | 5 | 79410 | 6.40588615 | DE |
| 52 | 1.75 | 30.4347826087 | 5.75 | 9.35 | 4.7 | 85437 | 6.33375057 | DE |
| 156 | 2.45 | 48.5148514851 | 5.05 | 20.23 | 3.401 | 150922 | 7.37385976 | DE |
| 260 | 5.25 | 233.333333333 | 2.25 | 20.23 | 1.32 | 167571 | 5.62230108 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738165140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.14 | 35700 |
| 1738078980 | 7.5 | 0.5 | 7.14 | 7.5 | 7.5 | 7.14 | 126618 |
| 1737975300 | 7 | 0 | 0.00 | 7 | 7.28 | 7 | 69254 |
| 1737735960 | 7 | 0 | 0.00 | 7 | 7.18 | 7 | 5525 |
| 1737649680 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 64246 |
| 1737563340 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737476940 | 7.5 | 0.2 | 2.74 | 7.3 | 7.5 | 7.3 | 0 |
| 1737390480 | 7.3 | -0.4 | -5.19 | 7.7 | 7.7 | 7.02 | 92374 |
| 1737131340 | 7.7 | 0.8 | 11.59 | 6.9 | 7.7 | 6.9 | 17557 |
| 1737044940 | 6.9 | -0.2 | -2.82 | 7.1 | 7.33 | 6.9 | 12442 |
| 1736955300 | 7.1 | 0 | 0.00 | 7.1 | 7.33 | 7.1 | 2729 |
| 1736869080 | 7.1 | -0.2 | -2.74 | 7.3 | 7.43 | 7.1 | 1352 |
| 1736782500 | 7.3 | 0 | 0.00 | 7.3 | 7.468 | 7.3 | 26780 |
| 1736524020 | 7.3 | 0 | 0.00 | 7.3 | 7.468 | 7.3 | 33486 |
| 1736439600 | 7.3 | 0 | 0.00 | 7.3 | 7.468 | 7.3 | 21415 |
| 1736353620 | 7.3 | -0.2 | -2.67 | 7.5 | 7.66 | 7.296 | 69585 |
| 1736264400 | 7.5 | 0.2 | 2.74 | 7.3 | 7.57 | 7.1 | 269901 |
| 1736180880 | 7.3 | -0.5 | -6.41 | 7.8 | 7.8 | 7.3 | 0 |
| 1735918500 | 7.8 | 0 | 0.00 | 7.8 | 7.92 | 7.8 | 25189 |
| 1735832160 | 7.8 | 0.5 | 6.85 | 7.5 | 7.8 | 7.5 | 0 |
| 1735662660 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1735576260 | 7.3 | 0.1 | 1.39 | 7.2 | 7.5 | 6.94 | 133977 |
| 1735313700 | 7.2 | 0.2 | 2.86 | 7.2 | 7.2 | 7.2 | 0 |
| 1735057680 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734971280 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734712200 | 7 | 0 | 0.00 | 7 | 7 | 6.739 | 6025 |
| 1734622440 | 7 | -0.2 | -2.78 | 7.2 | 7.2 | 6.539 | 345260 |
| 1734536340 | 7.2 | 0.2 | 2.86 | 7 | 7.3 | 6.913 | 60149 |
| 1734449880 | 7 | -0.3 | -4.11 | 7.3 | 7.3 | 6.662 | 71675 |
| 1734366420 | 7.3 | 0.5 | 7.35 | 7.5 | 7.7 | 6.93 | 101831 |
| 1734104460 | 6.8 | 0 | 0.00 | 6.8 | 6.82 | 6.8 | 10002 |
| 1734020880 | 6.8 | 0.3 | 4.62 | 6.8 | 6.8 | 6.8 | 0 |
| 1733931060 | 6.5 | -0.6 | -8.45 | 7.1 | 7.1 | 6.3 | 79156 |
| 1733848080 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 6.736 | 18389 |
| 1733761860 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 6.824 | 17061 |
| 1733495700 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733416140 | 7.1 | 0.9 | 14.52 | 6.2 | 7.1 | 6.2 | 81 |
| 1733326500 | 6.2 | -0.6 | -8.82 | 6.8 | 6.8 | 6.2 | 172796 |
| 1733239800 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.718 | 29949 |
| 1733156940 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.73 | 15679 |
| 1732897620 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.745 | 37064 |
| 1732808160 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.53 | 7000 |
| 1732721820 | 6.8 | 0 | 0.00 | 6.8 | 6.92 | 6.585 | 77882 |
| 1732638480 | 6.8 | 0 | 0.00 | 6.8 | 6.874 | 6.8 | 29047 |
| 1732548840 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1732289460 | 6.8 | 0.1 | 1.49 | 6.7 | 7.19 | 6.7 | 145304 |
| 1732203480 | 6.7 | 0 | 0.00 | 6.7 | 7.08 | 6.7 | 265374 |
| 1732120140 | 6.7 | -0.5 | -6.94 | 7.2 | 7.2 | 6.7 | 182867 |
| 1732033620 | 7.2 | 0 | 0.00 | 7.2 | 7.27 | 7.132 | 45533 |
| 1731947580 | 7.2 | 0 | 0.00 | 7.2 | 7.229 | 7.0999 | 196371 |
| 1731688080 | 7.2 | 0.1 | 1.41 | 7.1 | 7.2 | 6.991 | 29762 |
| 1731598260 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.022 | 71290 |
| 1731511920 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 6.97 | 8937 |
| 1731428820 | 7.1 | 0.4 | 5.97 | 6.7 | 7.2 | 6.7 | 4640 |
| 1731342540 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.62 | 1262 |
| 1731083160 | 6.7 | 0 | 0.00 | 6.7 | 6.7015 | 6.545 | 292345 |
| 1730993820 | 6.7 | -0.3 | -4.29 | 6.7 | 6.7 | 6.402 | 55277 |
| 1730910480 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1730824080 | 7 | 0.3 | 4.48 | 6.7 | 7 | 6.518 | 117579 |
| 1730737740 | 6.7 | 0.8 | 13.56 | 5.9 | 6.7 | 5.9 | 361607 |
| 1730475300 | 5.9 | -1.1 | -15.71 | 7 | 7 | 5.8 | 691580 |
| 1730388900 | 7 | 0.5 | 7.69 | 6.7 | 7 | 6.344 | 319291 |
| 1730305440 | 6.5 | 0.8 | 14.04 | 5.7 | 6.5 | 5.7 | 30687 |
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
