Premium
Petrotal Corporation (PTAL)
LSE
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 | 1.75 | 4.66666666667 | 37.5 | 39.25 | 37.5 | 519903 | 38.03007022 | DE |
| 4 | 1.25 | 3.28947368421 | 38 | 40.75 | 37 | 691278 | 38.88659739 | DE |
| 12 | 2.75 | 7.53424657534 | 36.5 | 40.75 | 29.5 | 727365 | 35.40700408 | DE |
| 26 | -1 | -2.48447204969 | 40.25 | 41.75 | 29.5 | 571350 | 36.3869837 | DE |
| 52 | -3.75 | -8.72093023256 | 43 | 50.5 | 29.5 | 589852 | 40.54624984 | DE |
| 156 | 5.75 | 17.1641791045 | 33.5 | 63 | 29.5 | 1089836 | 42.13172876 | DE |
| 260 | 12.25 | 45.3703703704 | 27 | 63 | 5.75 | 1535704 | 27.02312378 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 38.5 | 0.25 | 0.65 | 38.5 | 38.5 | 38.5 | 130858 |
| 1738863000 | 38.25 | 0.25 | 0.66 | 38 | 38.25 | 38 | 486598 |
| 1738776600 | 38 | 0 | 0.00 | 38 | 38 | 37.75 | 632703 |
| 1738690200 | 38 | 0.5 | 1.33 | 37.75 | 38.25 | 37.75 | 1131535 |
| 1738603800 | 37.5 | -0.2 | -0.53 | 37.5 | 37.5 | 37.5 | 217821 |
| 1738344600 | 37.7 | -0.1 | -0.26 | 38 | 38.3 | 37.5 | 512643 |
| 1738258200 | 37.8 | 0.05 | 0.13 | 38.25 | 38.25 | 37.5 | 542764 |
| 1738171800 | 37.75 | 0.75 | 2.03 | 38.25 | 38.25 | 37.75 | 610525 |
| 1738085400 | 37 | -0.25 | -0.67 | 37.25 | 37.75 | 37 | 324575 |
| 1737999000 | 37.25 | -0.55 | -1.46 | 37.5 | 37.5 | 37 | 449228 |
| 1737739800 | 37.8 | -2.2 | -5.50 | 39.75 | 39.75 | 37.75 | 1630776 |
| 1737653400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 391986 |
| 1737567000 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.15 | 763106 |
| 1737480600 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 657043 |
| 1737394200 | 40.5 | 0.5 | 1.25 | 40.25 | 40.75 | 40.25 | 965026 |
| 1737135000 | 40 | 0.25 | 0.63 | 40 | 40 | 39.75 | 1174574 |
| 1737048600 | 39.75 | 0.25 | 0.63 | 39.5 | 39.75 | 39.5 | 1663203 |
| 1736962200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 143517 |
| 1736875800 | 39.5 | -0.25 | -0.63 | 39.75 | 39.75 | 39.5 | 184253 |
| 1736789400 | 39.75 | 1.55 | 4.06 | 38 | 40 | 38 | 1212824 |
| 1736530200 | 38.2 | 1.7 | 4.66 | 37 | 38.25 | 36.75 | 1286466 |
| 1736443800 | 36.5 | 0.5 | 1.39 | 36.25 | 36.75 | 36 | 1283580 |
| 1736357400 | 36 | 1.4 | 4.05 | 35 | 36 | 34.75 | 720002 |
| 1736271000 | 34.6 | -0.5 | -1.42 | 35.5 | 35.5 | 34.6 | 417663 |
| 1736184600 | 35.1 | 0.6 | 1.74 | 34.5 | 35.5 | 34.5 | 1588482 |
| 1735925400 | 34.5 | 2.25 | 6.98 | 32.5 | 34.5 | 32.5 | 986850 |
| 1735839000 | 32.25 | 1 | 3.20 | 31 | 32.25 | 31 | 3675003 |
| 1735666200 | 31.25 | 0.25 | 0.81 | 31.25 | 31.5 | 31.25 | 230624 |
| 1735579800 | 31 | 0.5 | 1.64 | 30.5 | 31.5 | 30.5 | 1089163 |
| 1735320600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 178206 |
| 1735061400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 179848 |
| 1734975000 | 30.5 | 0.25 | 0.83 | 30.25 | 30.5 | 30.25 | 351987 |
| 1734715800 | 30.25 | 0.25 | 0.83 | 30 | 30.25 | 30 | 904093 |
| 1734629400 | 30 | -1.25 | -4.00 | 31.25 | 31.25 | 29.5 | 2020197 |
| 1734543000 | 31.25 | -1.25 | -3.85 | 32.5 | 32.5 | 31.25 | 2148899 |
| 1734456600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 81643 |
| 1734370200 | 32.5 | -0.5 | -1.52 | 33 | 33.25 | 32.5 | 417996 |
| 1734111000 | 33 | -0.25 | -0.75 | 33.25 | 33.25 | 33 | 392148 |
| 1734024600 | 33.25 | 0 | 0.00 | 33.25 | 33.549999 | 33.25 | 358068 |
| 1733938200 | 33.25 | -0.25 | -0.75 | 33.5 | 33.5 | 33.25 | 433720 |
| 1733851800 | 33.5 | -0.75 | -2.19 | 34 | 34.25 | 33.5 | 1598217 |
| 1733765400 | 34.25 | -0.15 | -0.44 | 34.25 | 34.25 | 34 | 624923 |
| 1733506200 | 34.4 | -0.1 | -0.29 | 35 | 35 | 34.25 | 786106 |
| 1733419800 | 34.5 | -1 | -2.82 | 35.25 | 35.25 | 34.5 | 119407 |
| 1733333400 | 35.5 | 0 | 0.00 | 35.25 | 36 | 35 | 426385 |
| 1733247000 | 35.5 | -0.25 | -0.70 | 35.5 | 35.75 | 35.5 | 170680 |
| 1733160600 | 35.75 | 0 | 0.00 | 35.75 | 35.75 | 35.75 | 1141096 |
| 1732901400 | 35.75 | 0.5 | 1.42 | 36 | 36 | 35.25 | 537565 |
| 1732815000 | 35.25 | 0 | 0.00 | 35.5 | 35.5 | 35 | 360717 |
| 1732728600 | 35.25 | 0.05 | 0.14 | 35.25 | 35.25 | 35.25 | 125208 |
| 1732642200 | 35.2 | -1.05 | -2.90 | 36 | 36 | 35.2 | 648682 |
| 1732555800 | 36.25 | 0.5 | 1.40 | 35.75 | 36.25 | 35.65 | 821489 |
| 1732296600 | 35.75 | 0 | 0.00 | 35.75 | 35.75 | 35.75 | 275202 |
| 1732210200 | 35.75 | 0.15 | 0.42 | 35.75 | 35.75 | 35.5 | 419069 |
| 1732123800 | 35.6 | -0.9 | -2.47 | 36.5 | 36.5 | 35.6 | 582812 |
| 1732037400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 225440 |
| 1731951000 | 36.5 | 1 | 2.82 | 36.5 | 36.5 | 36 | 478748 |
| 1731691800 | 35.5 | -0.5 | -1.39 | 36.5 | 36.5 | 35.5 | 431076 |
| 1731605400 | 36 | -0.5 | -1.37 | 36.75 | 36.75 | 36 | 839434 |
| 1731519000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 180349 |
| 1731432600 | 36.5 | -0.25 | -0.68 | 36.75 | 36.75 | 36.5 | 199018 |
| 1731346200 | 36.75 | 0.25 | 0.68 | 36.5 | 36.75 | 36.5 | 200927 |
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
