Premium
HighPeak Energy Inc (HPKEW)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739403300 | 3.5 | 0.08 | 2.34 | 3.48 | 3.8 | 3.48 | 441 |
| 1739316900 | 3.42 | -0.08 | -2.29 | 3.48 | 3.85 | 3.4 | 3064 |
| 1739230500 | 3.5 | 0.2 | 6.06 | 3.8 | 3.8 | 3.06 | 3066 |
| 1738971300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738884900 | 3.3 | 0.05 | 1.54 | 3.13 | 3.3 | 3.13 | 1475 |
| 1738798500 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1738712100 | 3.25 | 0.15 | 4.84 | 3.61 | 3.61 | 3.0057 | 3201 |
| 1738625700 | 3.1 | -0.83 | -21.12 | 3.09 | 3.2 | 3 | 3104 |
| 1738366500 | 3.93 | 0.86 | 28.01 | 3.25 | 3.93 | 3.22 | 5520 |
| 1738280100 | 3.07 | -0.33 | -9.71 | 3.5 | 3.53 | 3.07 | 2734 |
| 1738193700 | 3.4 | 0.15 | 4.62 | 3.75 | 3.75 | 3.33 | 7141 |
| 1738107300 | 3.25 | -0.72 | -18.14 | 4.45 | 4.45 | 3.14 | 8284 |
| 1738020900 | 3.97 | 0.14 | 3.56 | 3.53 | 4.32 | 3.51 | 27235 |
| 1737761700 | 3.8335 | -0.18 | -4.40 | 3.7 | 3.8335 | 3.63 | 1415 |
| 1737675300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737588900 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737502500 | 4.01 | 0 | 0.00 | 4.71 | 4.71 | 4.01 | 772 |
| 1737156900 | 4.01 | -0.05 | -1.24 | 3.75 | 4.0199999 | 3.75 | 727 |
| 1737070500 | 4.0605 | -0.21 | -4.91 | 4.15 | 4.3 | 3.85 | 21340 |
| 1736984100 | 4.2699999 | 0 | 0.00 | 4.01 | 4.2699999 | 4.01 | 396 |
| 1736897700 | 4.2699999 | 0.07 | 1.67 | 4.2699999 | 4.2699999 | 4.2699999 | 307 |
| 1736811300 | 4.2 | 0.4 | 10.53 | 4.2 | 4.2 | 4.2 | 100 |
| 1736552100 | 3.8 | -0.01 | -0.16 | 3.9032 | 4 | 3.8 | 2000 |
| 1736379300 | 3.8059 | -0.49 | -11.49 | 3.8059 | 3.8059 | 3.8059 | 101 |
| 1736292900 | 4.3 | 0 | 0.00 | 4.57 | 4.57 | 4.3 | 300 |
| 1736206500 | 4.3 | -0.4 | -8.51 | 4.6 | 5.07 | 4.3 | 4675 |
| 1735947300 | 4.7 | 0.22 | 4.91 | 4.42 | 4.7 | 4.42 | 1925 |
| 1735860900 | 4.48 | 0.31 | 7.43 | 4.28 | 4.6 | 4.2699999 | 3864 |
| 1735688100 | 4.17 | 0.4 | 10.55 | 4.11 | 4.2 | 4.11 | 1909 |
| 1735601700 | 3.772 | 0.13 | 3.63 | 4 | 4.15 | 3.772 | 2675 |
| 1735342500 | 3.64 | -0.36 | -9.00 | 3.8 | 3.8683 | 3.64 | 2211 |
| 1735256100 | 4 | 0 | 0.00 | 4.2 | 4.2 | 4 | 2051 |
| 1735077840 | 4 | -0.2 | -4.76 | 4.49 | 4.49 | 3.989 | 9145 |
| 1734996900 | 4.2 | 0.21 | 5.26 | 4.21 | 4.47 | 3.7 | 4907 |
| 1734737700 | 3.99 | -0.01 | -0.25 | 4.48 | 4.48 | 3.97 | 1112 |
| 1734651300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734564900 | 4 | 0.15 | 3.90 | 4.1755 | 4.1755 | 4 | 321 |
| 1734478500 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.64 | 7918 |
| 1734392100 | 3.85 | 0.1 | 2.67 | 3.64 | 4 | 3.64 | 818 |
| 1734132900 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734046500 | 3.75 | -0.24 | -6.02 | 4 | 5.23 | 3.75 | 734 |
| 1733960100 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 4 |
| 1733873700 | 3.99 | 0 | 0.00 | 4.01 | 4.01 | 3.99 | 110 |
| 1733787300 | 3.99 | -0.21 | -5.00 | 4.65 | 4.65 | 3.99 | 1146 |
| 1733528100 | 4.2 | -0.2 | -4.55 | 4.3 | 4.5481999 | 4.2 | 630 |
| 1733441700 | 4.4 | -0.03 | -0.68 | 4.8 | 4.94 | 4.33 | 1185 |
| 1733355300 | 4.43 | -0.37 | -7.71 | 4.54 | 4.5599999 | 4.35 | 1898 |
| 1733268900 | 4.8 | -0.02 | -0.41 | 4.8 | 4.8 | 4.8 | 200 |
| 1733182500 | 4.82 | -0.16 | -3.21 | 4.85 | 4.85 | 4.8 | 418 |
| 1732917840 | 4.98 | 0.38 | 8.26 | 5.39 | 5.39 | 4.5599999 | 214 |
| 1732750500 | 4.6 | -0.7 | -13.21 | 5.01 | 5.5 | 4.6 | 4746 |
| 1732664100 | 5.3 | 0.25 | 4.95 | 5.2699999 | 5.7 | 5.2699999 | 749 |
| 1732577700 | 5.05 | -0.45 | -8.18 | 5.24 | 6.3099999 | 5.05 | 5319 |
| 1732318500 | 5.5 | 0.8 | 17.02 | 4.98 | 6.54 | 4.98 | 8638 |
| 1732232100 | 4.7 | 0.25 | 5.62 | 4.7 | 4.7 | 4.7 | 704 |
| 1732145700 | 4.45 | -0.02 | -0.45 | 4.78 | 4.78 | 4.3099999 | 5564 |
| 1732059300 | 4.47 | -0.25 | -5.30 | 4.45 | 4.6 | 4.3 | 3803 |
| 1731972900 | 4.72 | 0.28 | 6.31 | 4.2699999 | 4.78 | 4.2 | 2457 |
| 1731713700 | 4.44 | 0.21 | 4.96 | 4.3 | 4.46 | 4.3 | 3207 |
| 1731627300 | 4.23 | 0.23 | 5.75 | 4.39 | 4.39 | 4.23 | 1481 |
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
