Premium
Prospex Energy Plc (PXEN.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.3698630137 | 7.3 | 7.3 | 6.539 | 96622 | 7.0249008 | DE |
| 4 | 0.4 | 5.88235294118 | 6.8 | 7.7 | 6.2 | 53952 | 6.83966652 | DE |
| 12 | 1.2 | 20 | 6 | 7.7 | 5.4 | 102366 | 6.39003341 | DE |
| 26 | -0.35 | -4.6357615894 | 7.55 | 9.35 | 5 | 80384 | 6.5389397 | DE |
| 52 | 1.95 | 37.1428571429 | 5.25 | 9.35 | 4.7 | 85858 | 6.23750836 | DE |
| 156 | 3.85 | 114.925373134 | 3.35 | 20.23 | 3.15 | 157422 | 7.23380351 | DE |
| 260 | 4.95 | 220 | 2.25 | 20.23 | 1.32 | 169825 | 5.61242784 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730193840 | 5.7 | 0 | 0.00 | 5.7 | 6.01 | 5.7 | 10223 |
| 1730132940 | 5.7 | 0.3 | 5.56 | 5.4 | 5.882 | 5.4 | 84904 |
| 1729869960 | 5.4 | -0.3 | -5.26 | 5.7 | 6.4 | 5.4 | 312966 |
| 1729783680 | 5.7 | -0.2 | -3.39 | 5.9 | 5.9 | 5.472 | 110808 |
| 1729697340 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.508 | 20318 |
| 1729610340 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.5199999 | 27391 |
| 1729524420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.5199999 | 38258 |
| 1729262100 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.508 | 110031 |
| 1729178580 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.54 | 36971 |
| 1729092540 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729006140 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1728919680 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.51 | 12922 |
| 1728657480 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.51 | 90853 |
| 1728574140 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.501 | 219377 |
| 1728484740 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.5 | 266053 |
| 1728401340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728311580 | 6 | -0.2 | -3.23 | 6.2 | 6.2 | 5.697 | 337101 |
| 1728053040 | 6.2 | 0.2 | 3.33 | 6.2 | 6.2 | 5.7939999 | 148367 |
| 1727966700 | 6 | 0 | 0.00 | 6 | 6 | 5.71555 | 103694 |
| 1727882940 | 6 | 0 | 0.00 | 6 | 6.24 | 5.897 | 135461 |
| 1727793720 | 6 | 0 | 0.00 | 6 | 6 | 5.6 | 75126 |
| 1727710080 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727447580 | 6 | 0 | 0.00 | 6 | 6 | 5.804 | 31283 |
| 1727364240 | 6 | -0.2 | -3.23 | 6.2 | 6.3 | 5.8019999 | 36696 |
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
