Premium
Prospex Energy Plc (PXEN)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.90625 | 6.4 | 6.4 | 6.15 | 453977 | 6.31897136 | DE |
| 4 | 0 | 0 | 6.15 | 6.4 | 5.55 | 663067 | 6.04893907 | DE |
| 12 | -1.4 | -18.5430463576 | 7.55 | 8.15 | 5.55 | 894080 | 6.73542629 | DE |
| 26 | 0.2 | 3.36134453782 | 5.95 | 8.15 | 5.45 | 1034308 | 6.80869916 | DE |
| 52 | 1.15 | 23 | 5 | 8.85 | 5 | 1252611 | 6.60896678 | DE |
| 156 | 2.15 | 53.75 | 4 | 20.7 | 3.8 | 1402210 | 7.93934878 | DE |
| 260 | 4.75 | 339.285714286 | 1.4 | 20.7 | 1.32 | 1243510 | 6.4929099 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 6.15 | -0.15 | -2.38 | 6.3 | 6.3 | 6.15 | 277931 |
| 1745512200 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 259920 |
| 1745425800 | 6.25 | -0.1 | -1.57 | 6.35 | 6.35 | 6.25 | 292629 |
| 1745339400 | 6.35 | -0.05 | -0.78 | 6.4 | 6.4 | 6.3 | 809383 |
| 1744907400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 340937 |
| 1744821000 | 6.4 | 0.35 | 5.79 | 6.25 | 6.4 | 6.25 | 1027059 |
| 1744734600 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 6.05 | 51693 |
| 1744648200 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6.05 | 547718 |
| 1744389000 | 6.05 | 0.2 | 3.42 | 5.85 | 6.05 | 5.85 | 765199 |
| 1744302600 | 5.85 | 0.25 | 4.46 | 5.7 | 5.95 | 5.7 | 942061 |
| 1744216200 | 5.6 | -0.25 | -4.27 | 5.85 | 5.85 | 5.55 | 434828 |
| 1744129800 | 5.85 | 0 | 0.00 | 5.9 | 6 | 5.85 | 630310 |
| 1744043400 | 5.85 | -0.15 | -2.50 | 6 | 6 | 5.65 | 2549228 |
| 1743784200 | 6 | -0.14 | -2.28 | 6.1 | 6.1 | 5.95 | 728180 |
| 1743697800 | 6.14 | -0.01 | -0.16 | 6.15 | 6.15 | 6.1 | 152919 |
| 1743611400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.2 | 6.1 | 1525508 |
| 1743525000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6 | 479884 |
| 1743438600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 257771 |
| 1743183000 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.1 | 74862 |
| 1743096600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 1188792 |
| 1743010200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 305240 |
| 1742923800 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6.05 | 403776 |
| 1742837400 | 6.05 | -0.2 | -3.20 | 6.25 | 6.25 | 6.05 | 731817 |
| 1742578200 | 6.25 | -0.2 | -3.10 | 6.45 | 6.5 | 6.2 | 2811851 |
| 1742491800 | 6.45 | 0.3 | 4.88 | 6.25 | 6.5 | 6.25 | 1526742 |
| 1742405400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.25 | 6.1 | 2082499 |
| 1742319000 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 6.1 | 1505658 |
| 1742232600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 231745 |
| 1741973400 | 6.2 | 0.1 | 1.64 | 6.15 | 6.25 | 6.15 | 1448574 |
| 1741887000 | 6.1 | 0.15 | 2.52 | 5.95 | 6.15 | 5.95 | 1323692 |
| 1741800600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 109667 |
| 1741714200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 182717 |
| 1741627800 | 5.95 | -0.3 | -4.80 | 6.25 | 6.25 | 5.9 | 1973785 |
| 1741368600 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.25 | 391628 |
| 1741282200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 761370 |
| 1741195800 | 6.4 | -0.2 | -3.03 | 6.6 | 6.6 | 6.4 | 604913 |
| 1741109400 | 6.6 | -0.15 | -2.22 | 6.75 | 6.75 | 6.6 | 420805 |
| 1741023000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 150220 |
| 1740763800 | 6.75 | 0.2 | 3.05 | 6.55 | 6.75 | 6.55 | 315172 |
| 1740677400 | 6.55 | -0.2 | -2.96 | 6.75 | 6.75 | 6.55 | 223853 |
| 1740591000 | 6.75 | -0.05 | -0.74 | 6.8 | 6.8 | 6.75 | 716315 |
| 1740504600 | 6.8 | -0.1 | -1.45 | 6.9 | 6.9 | 6.8 | 559960 |
| 1740418200 | 6.9 | -0.3 | -4.17 | 7.2 | 7.2 | 6.65 | 2300749 |
| 1740159000 | 7.2 | 0 | 0.00 | 7.2 | 7.25 | 7.2 | 465500 |
| 1740072600 | 7.2 | -0.2 | -2.70 | 7.4 | 7.4 | 7.2 | 278732 |
| 1739986200 | 7.4 | 0.05 | 0.68 | 7.5 | 7.5 | 7.4 | 246749 |
| 1739899800 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 81983 |
| 1739813400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 26529 |
| 1739554200 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.2 | 828507 |
| 1739467800 | 7.35 | -0.55 | -6.96 | 7.9 | 7.9 | 7.35 | 2356625 |
| 1739381400 | 7.9 | -0.1 | -1.25 | 8 | 8.15 | 7.9 | 1696246 |
| 1739295000 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 3130725 |
| 1739208600 | 8 | -0.06 | -0.74 | 8.05 | 8.05 | 7.9 | 1386053 |
| 1738949400 | 8.06 | 0.21 | 2.68 | 7.85 | 8.1 | 7.85 | 2805883 |
| 1738863000 | 7.85 | 0.15 | 1.95 | 7.7 | 7.85 | 7.65 | 1076363 |
| 1738776600 | 7.7 | 0.2 | 2.67 | 7.5 | 8 | 7.5 | 1565716 |
| 1738690200 | 7.5 | 0 | 0.00 | 7.4 | 7.5 | 7.4 | 342406 |
| 1738603800 | 7.5 | 0.05 | 0.67 | 7.45 | 7.5 | 7.3 | 513643 |
| 1738344600 | 7.45 | 0.1 | 1.36 | 7.55 | 7.6 | 7.45 | 1079230 |
| 1738258200 | 7.35 | 0.05 | 0.68 | 7.3 | 7.35 | 7.3 | 569776 |
| 1738171800 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 445068 |
| 1738085400 | 7.3 | 0.1 | 1.39 | 7.55 | 7.55 | 7.25 | 652757 |
| 1737999000 | 7.2 | 0.1 | 1.41 | 7.1 | 7.25 | 7.1 | 568151 |
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
