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 | 5.7 | 17.5384615385 | 32.5 | 38.25 | 32.5 | 999315 | 35.42903972 | DE |
| 4 | 4.95 | 14.8872180451 | 33.25 | 38.25 | 29.5 | 980376 | 32.54797464 | DE |
| 12 | -0.55 | -1.41935483871 | 38.75 | 39 | 29.5 | 596222 | 34.15750758 | DE |
| 26 | -3.8 | -9.04761904762 | 42 | 43.5 | 29.5 | 525643 | 36.52699197 | DE |
| 52 | -8.3 | -17.8494623656 | 46.5 | 50.7 | 29.5 | 580043 | 41.23141059 | DE |
| 156 | 12.7 | 49.8039215686 | 25.5 | 63 | 25 | 1142723 | 41.32567826 | DE |
| 260 | 7.2 | 23.2258064516 | 31 | 63 | 5.75 | 1538214 | 26.94008648 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731087000 | 36.5 | 0.25 | 0.69 | 36.5 | 36.5 | 36.5 | 749862 |
| 1731000600 | 36.25 | -0.25 | -0.68 | 36.5 | 36.75 | 36.25 | 107233 |
| 1730914200 | 36.5 | 0.25 | 0.69 | 37 | 37.25 | 36 | 691920 |
| 1730827800 | 36.25 | 0.25 | 0.69 | 36 | 36.25 | 36 | 357537 |
| 1730741400 | 36 | -0.75 | -2.04 | 36.75 | 36.75 | 36 | 1016924 |
| 1730482200 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 143921 |
| 1730395800 | 36.75 | 0.25 | 0.68 | 36.75 | 36.75 | 36.5 | 138103 |
| 1730309400 | 36.5 | 0.5 | 1.39 | 36.25 | 36.5 | 36 | 194749 |
| 1730223000 | 36 | 0 | 0.00 | 36.25 | 36.25 | 35.75 | 152580 |
| 1730136600 | 36 | -0.5 | -1.37 | 36.5 | 37 | 35.75 | 371892 |
| 1729873800 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 215466 |
| 1729787400 | 37 | -0.25 | -0.67 | 37.5 | 37.5 | 37 | 327454 |
| 1729701000 | 37.25 | -0.35 | -0.93 | 38 | 38 | 37.25 | 290730 |
| 1729614600 | 37.6 | -0.9 | -2.34 | 38.25 | 38.5 | 37.6 | 300159 |
| 1729528200 | 38.5 | 0 | 0.00 | 38.75 | 39 | 38.5 | 248689 |
| 1729269000 | 38.5 | 0 | 0.00 | 38.75 | 38.75 | 38.5 | 347761 |
| 1729182600 | 38.5 | -0.25 | -0.65 | 38.75 | 38.75 | 38.5 | 257046 |
| 1729096200 | 38.75 | 0.25 | 0.65 | 38.5 | 38.75 | 38.5 | 85640 |
| 1729009800 | 38.5 | -0.5 | -1.28 | 38.75 | 38.75 | 38.5 | 501395 |
| 1728923400 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 443976 |
| 1728664200 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38.5 | 341066 |
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
