Premium
Kolibri Global Energy Inc (KGEI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 3.88739946381 | 7.46 | 7.8 | 7.14 | 106731 | 7.53750693 | CS |
| 4 | 2.09 | 36.925795053 | 5.66 | 7.8 | 5.52 | 109140 | 6.94449274 | CS |
| 12 | 4.84 | 166.323024055 | 2.91 | 7.8 | 2.91 | 52135 | 6.19667439 | CS |
| 26 | 4.79 | 161.824324324 | 2.96 | 7.8 | 2.85 | 26266 | 5.82149085 | CS |
| 52 | 4.64 | 149.196141479 | 3.11 | 7.8 | 2.84 | 21431 | 4.85313607 | CS |
| 156 | 3.27 | 72.9910714286 | 4.48 | 7.8 | 2.84 | 19887 | 4.69692368 | CS |
| 260 | 3.27 | 72.9910714286 | 4.48 | 7.8 | 2.84 | 19887 | 4.69692368 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 7.52 | -0.11 | -1.44 | 7.535 | 7.74 | 7.3729 | 111591 |
| 1738280100 | 7.63 | 0.06 | 0.79 | 7.35 | 7.74 | 7.28 | 92675 |
| 1738193700 | 7.57 | -0.01 | -0.13 | 7.55 | 7.68 | 7.37 | 85918 |
| 1738107300 | 7.58 | 0.19 | 2.57 | 7.45 | 7.8 | 7.36 | 138506 |
| 1738020900 | 7.39 | -0.08 | -1.07 | 7.46 | 7.51 | 7.14 | 103538 |
| 1737761700 | 7.47 | 0.11 | 1.49 | 7.42 | 7.49 | 7.129 | 109360 |
| 1737675300 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1737588900 | 7.36 | 0.34 | 4.84 | 7.19 | 7.49 | 6.95 | 179435 |
| 1737502500 | 7.02 | 0.4 | 6.04 | 6.82 | 7.14 | 6.35 | 207050 |
| 1737156900 | 6.62 | -0.25 | -3.64 | 6.87 | 6.9999 | 6.605 | 164514 |
| 1737070500 | 6.87 | 0.4 | 6.18 | 6.64 | 6.9 | 6.5 | 110596 |
| 1736984100 | 6.47 | 0.21 | 3.35 | 6.25 | 6.5961 | 6.11 | 113183 |
| 1736897700 | 6.26 | -0.03 | -0.48 | 6.42 | 6.55 | 6.0028 | 79042 |
| 1736811300 | 6.29 | 0.07 | 1.13 | 6.22 | 6.37 | 6.1356 | 135517 |
| 1736552100 | 6.22 | 0.24 | 4.01 | 6.21 | 6.2855 | 5.86 | 71315 |
| 1736379300 | 5.98 | -0.02 | -0.33 | 5.92 | 6.12 | 5.7594 | 21488 |
| 1736292900 | 6 | -0.04 | -0.66 | 6.08 | 6.28 | 5.89 | 52318 |
| 1736206500 | 6.04 | 0.44 | 7.86 | 5.6 | 6.12 | 5.5199999 | 98875 |
| 1735947300 | 5.6 | 0.32 | 6.06 | 5.35 | 5.6 | 5.08 | 29617 |
| 1735860900 | 5.28 | -0.04 | -0.75 | 5.43 | 5.53 | 5.1668 | 32012 |
| 1735688100 | 5.32 | -0.12 | -2.21 | 5.32 | 5.5 | 5.24 | 21832 |
| 1735601700 | 5.44 | 0.02 | 0.37 | 5.42 | 5.47 | 5.34 | 16240 |
| 1735342500 | 5.42 | -0.31 | -5.41 | 5.59 | 5.6 | 5.28 | 19866 |
| 1735256100 | 5.73 | 0.29 | 5.33 | 5.55 | 5.73 | 5.485 | 24035 |
| 1735077840 | 5.44 | 0 | 0.00 | 5.42 | 5.57 | 5.42 | 14182 |
| 1734996900 | 5.44 | -0.15 | -2.68 | 5.59 | 5.59 | 5.36 | 15108 |
| 1734737700 | 5.59 | 0.31 | 5.87 | 5.2699999 | 5.59 | 5.25 | 33096 |
| 1734651300 | 5.28 | -0.08 | -1.49 | 5.33 | 5.47 | 5.22 | 18579 |
| 1734564900 | 5.36 | -0.03 | -0.56 | 5.46 | 5.515 | 5.25 | 42684 |
| 1734478500 | 5.39 | 0.17 | 3.26 | 5.3099999 | 5.39 | 4.95 | 24306 |
| 1734392100 | 5.22 | -0.33 | -5.95 | 5.68 | 5.8383 | 5.05 | 88816 |
| 1734132900 | 5.55 | 0.51 | 10.12 | 5.14 | 5.57 | 5.085 | 90711 |
| 1734046500 | 5.04 | 0.26 | 5.44 | 4.62 | 5.04 | 4.62 | 93195 |
| 1733960100 | 4.78 | 0.12 | 2.58 | 4.7 | 4.78 | 4.4604 | 23975 |
| 1733873700 | 4.66 | 0.04 | 0.87 | 4.64 | 4.68 | 4.58 | 20647 |
| 1733787300 | 4.62 | 0.2 | 4.46 | 4.47 | 4.62 | 4.3896 | 24003 |
| 1733528100 | 4.4229 | -0.03 | -0.61 | 4.43 | 4.44 | 4.325 | 3978 |
| 1733441700 | 4.4501 | 0.06 | 1.37 | 4.4 | 4.5 | 4.39 | 7673 |
| 1733355300 | 4.39 | 0.1 | 2.33 | 4.33 | 4.48 | 4.29 | 15907 |
| 1733268900 | 4.29 | 0.01 | 0.23 | 4.23 | 4.33 | 4.1 | 9187 |
| 1733182500 | 4.28 | 0.07 | 1.66 | 4.25 | 4.28 | 4.2265 | 5110 |
| 1732917840 | 4.21 | -0.01 | -0.24 | 4.18 | 4.25 | 4.155 | 853 |
| 1732750500 | 4.22 | 0.02 | 0.60 | 4.23 | 4.2499 | 4.08 | 9528 |
| 1732664100 | 4.195 | 0.1 | 2.32 | 4.13 | 4.2699999 | 4.08 | 19610 |
| 1732577700 | 4.1 | 0.05 | 1.23 | 4.03 | 4.23 | 3.99 | 53153 |
| 1732318500 | 4.05 | 0.1 | 2.53 | 3.99 | 4.25 | 3.99 | 15364 |
| 1732232100 | 3.95 | -0.03 | -0.75 | 4 | 4 | 3.8205 | 6508 |
| 1732145700 | 3.98 | 0.28 | 7.57 | 3.76 | 4 | 3.71 | 43104 |
| 1732059300 | 3.7 | 0.08 | 2.21 | 3.7 | 3.7 | 3.59 | 63673 |
| 1731972900 | 3.62 | 0.12 | 3.28 | 3.55 | 3.63 | 3.47 | 22711 |
| 1731713700 | 3.505 | -0.02 | -0.57 | 3.5 | 3.55 | 3.34 | 8174 |
| 1731627300 | 3.525 | 0.09 | 2.47 | 3.45 | 3.525 | 3.43 | 24980 |
| 1731540900 | 3.44 | -0.02 | -0.58 | 3.48 | 3.5899 | 3.44 | 9238 |
| 1731454500 | 3.46 | 0.14 | 4.22 | 3.69 | 3.69 | 3.2799999 | 39066 |
| 1731368100 | 3.32 | -0.02 | -0.60 | 2.91 | 3.4003 | 2.91 | 9289 |
| 1731108900 | 3.34 | -0.01 | -0.30 | 3.65 | 3.65 | 3.34 | 4350 |
| 1731022500 | 3.35 | -0.02 | -0.59 | 2.91 | 3.6 | 2.91 | 11457 |
| 1730936100 | 3.37 | 0 | 0.00 | 3.4 | 3.43 | 3.37 | 248 |
| 1730849700 | 3.37 | -0.03 | -0.74 | 3.4 | 3.4 | 3.325 | 4486 |
| 1730763300 | 3.395 | 0.04 | 1.19 | 3.44 | 3.44 | 3.38 | 10228 |
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
