Premium
Provaris Energy Ltd (PV1)
ASX
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 | -0.002 | -11.7647058824 | 0.017 | 0.018 | 0.015 | 489143 | 0.01542832 | DE |
| 4 | -0.004 | -21.0526315789 | 0.019 | 0.02 | 0.015 | 349404 | 0.01670001 | DE |
| 12 | -0.003 | -16.6666666667 | 0.018 | 0.024 | 0.015 | 359327 | 0.01845171 | DE |
| 26 | -0.008 | -34.7826086957 | 0.023 | 0.031 | 0.015 | 434861 | 0.02019089 | DE |
| 52 | -0.022 | -59.4594594595 | 0.037 | 0.05 | 0.015 | 471706 | 0.02714167 | DE |
| 156 | -0.058 | -79.4520547945 | 0.073 | 0.094 | 0.015 | 559108 | 0.04856309 | DE |
| 260 | -0.058 | -79.4520547945 | 0.073 | 0.094 | 0.015 | 559108 | 0.04856309 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740633300 | 0.0155 | 0 | 0.00 | 0.017 | 0.017 | 0.0155 | 33876 |
| 1740546900 | 0.0155 | -0.0005 | -3.13 | 0.015 | 0.0155 | 0.015 | 719763 |
| 1740460500 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 188 |
| 1740374100 | 0.015 | -0.002 | -11.76 | 0.017 | 0.017 | 0.015 | 1382029 |
| 1740114900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 19223 |
| 1740028500 | 0.017 | -0.001 | -5.56 | 0.017 | 0.018 | 0.017 | 324511 |
| 1739942100 | 0.018 | 0 | 0.00 | 0.016 | 0.018 | 0.016 | 628833 |
| 1739855700 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.016 | 179537 |
| 1739769300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 168414 |
| 1739510100 | 0.017 | -0.001 | -5.56 | 0.017 | 0.018 | 0.016 | 438981 |
| 1739423700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 10 |
| 1739337300 | 0.018 | 0.002 | 12.50 | 0.018 | 0.018 | 0.018 | 551 |
| 1739250900 | 0.016 | -0.001 | -5.88 | 0.02 | 0.02 | 0.016 | 411157 |
| 1739164500 | 0.017 | -0.002 | -10.53 | 0.019 | 0.019 | 0.017 | 881517 |
| 1738905300 | 0.019 | -0.001 | -5.00 | 0.018 | 0.019 | 0.018 | 185760 |
| 1738818900 | 0.02 | 0.001 | 5.26 | 0.018 | 0.02 | 0.018 | 93900 |
| 1738732500 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 466243 |
| 1738646100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1738559700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 39247 |
| 1738300500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1738214100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1738127700 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 121199 |
| 1738041300 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 124519 |
| 1737695700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737609300 | 0.02 | -0.001 | -4.76 | 0.019 | 0.0205 | 0.019 | 435850 |
| 1737522900 | 0.021 | 0.002 | 10.53 | 0.019 | 0.021 | 0.019 | 48090 |
| 1737436500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 161497 |
| 1737350100 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 108084 |
| 1737090900 | 0.02 | -0.0005 | -2.44 | 0.02 | 0.02 | 0.019 | 251707 |
| 1737004500 | 0.0205 | -0.0005 | -2.38 | 0.021 | 0.021 | 0.0205 | 61250 |
| 1736918100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 2882 |
| 1736831700 | 0.021 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 60000 |
| 1736745300 | 0.021 | -0.001 | -4.55 | 0.022 | 0.022 | 0.021 | 609704 |
| 1736486100 | 0.022 | 0.001 | 4.76 | 0.023 | 0.024 | 0.022 | 170630 |
| 1736399700 | 0.021 | -0.002 | -8.70 | 0.022 | 0.022 | 0.021 | 207461 |
| 1736313300 | 0.023 | 0.001 | 4.55 | 0.022 | 0.023 | 0.022 | 288444 |
| 1736226900 | 0.022 | 0.002 | 10.00 | 0.021 | 0.023 | 0.021 | 411462 |
| 1736140500 | 0.02 | 0.0015 | 8.11 | 0.019 | 0.02 | 0.019 | 4477443 |
| 1735881300 | 0.0185 | 0.0005 | 2.78 | 0.018 | 0.0185 | 0.018 | 69983 |
| 1735794900 | 0.018 | 0.001 | 5.88 | 0.017 | 0.018 | 0.017 | 315736 |
| 1735617660 | 0.017 | 0 | 0.00 | 0.019 | 0.02 | 0.017 | 538022 |
| 1735535700 | 0.017 | -0.002 | -10.53 | 0.019 | 0.019 | 0.017 | 235174 |
| 1735276500 | 0.019 | 0.001 | 5.56 | 0.018 | 0.019 | 0.018 | 186449 |
| 1735014060 | 0.018 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 225889 |
| 1734930900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 26067 |
| 1734671700 | 0.018 | 0.001 | 5.88 | 0.018 | 0.019 | 0.018 | 307903 |
| 1734585300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 40000 |
| 1734498900 | 0.017 | 0 | 0.00 | 0.017 | 0.018 | 0.016 | 947618 |
| 1734412500 | 0.017 | -0.001 | -5.56 | 0.019 | 0.02 | 0.017 | 1060069 |
| 1734326100 | 0.018 | -0.001 | -5.26 | 0.018 | 0.019 | 0.018 | 278762 |
| 1734066900 | 0.019 | 0 | 0.00 | 0.019 | 0.02 | 0.019 | 162291 |
| 1733980500 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 284389 |
| 1733894100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 28052 |
| 1733807700 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 206633 |
| 1733721300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 123552 |
| 1733462100 | 0.019 | 0 | 0.00 | 0.019 | 0.02 | 0.019 | 91795 |
| 1733375700 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 76516 |
| 1733289300 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.018 | 525650 |
| 1733202900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 85697 |
| 1733116500 | 0.019 | 0 | 0.00 | 0.019 | 0.02 | 0.018 | 1701206 |
| 1732857300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1732770900 | 0.019 | 0 | 0.00 | 0.0195 | 0.0195 | 0.019 | 52109 |
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
