Premium
US Energy Corp (USEG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -4.07523510972 | 1.595 | 1.665 | 1.41 | 402194 | 1.53155221 | CS |
| 4 | -0.7607 | -33.2081896364 | 2.2907 | 2.31 | 1.41 | 635127 | 1.91511055 | CS |
| 12 | -0.06 | -3.77358490566 | 1.59 | 6.4 | 1.41 | 4103908 | 3.20239749 | CS |
| 26 | 0.63 | 70 | 0.9 | 6.4 | 0.865 | 1885734 | 3.13784459 | CS |
| 52 | 0.51 | 50 | 1.02 | 6.4 | 0.81 | 960481 | 3.06206454 | CS |
| 156 | -3.47 | -69.4 | 5 | 13.92 | 0.81 | 526409 | 3.82278662 | CS |
| 260 | -2.47 | -61.75 | 4 | 18.57 | 0.81 | 537133 | 4.31733326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.49 | 0.03 | 2.05 | 1.445 | 1.56 | 1.42 | 328458 |
| 1741304100 | 1.46 | -0.06 | -3.95 | 1.51 | 1.535 | 1.46 | 223278 |
| 1741217700 | 1.52 | 0.01 | 0.66 | 1.595 | 1.6 | 1.4806 | 259949 |
| 1741131300 | 1.51 | 0 | 0.00 | 1.4195 | 1.57 | 1.41 | 548883 |
| 1741044900 | 1.51 | -0.13 | -7.93 | 1.66 | 1.66 | 1.47 | 579588 |
| 1740785700 | 1.6399999 | 0.04 | 2.50 | 1.595 | 1.665 | 1.545 | 399271 |
| 1740699300 | 1.6 | -0.08 | -4.76 | 1.68 | 1.7 | 1.6 | 320058 |
| 1740612900 | 1.68 | -0.01 | -0.59 | 1.6907 | 1.7394 | 1.6606 | 330429 |
| 1740526500 | 1.69 | -0.13 | -7.14 | 1.7892 | 1.8664 | 1.675 | 774183 |
| 1740440100 | 1.82 | -0.13 | -6.67 | 2 | 2 | 1.82 | 697546 |
| 1740180900 | 1.95 | -0.1 | -4.88 | 2.06 | 2.08 | 1.95 | 452247 |
| 1740094500 | 2.05 | -0.09 | -4.21 | 2.1201 | 2.1399 | 2.045 | 767582 |
| 1740008100 | 2.14 | 0.06 | 2.88 | 2.08 | 2.145 | 2.0299999 | 783815 |
| 1739921700 | 2.08 | 0.05 | 2.46 | 2.1408 | 2.2 | 2.08 | 747743 |
| 1739576100 | 2.0299999 | 0.01 | 0.50 | 2.09 | 2.09 | 2.0104 | 706051 |
| 1739489700 | 2.02 | 0.06 | 3.06 | 2 | 2.045 | 1.96 | 506377 |
| 1739403300 | 1.96 | -0.07 | -3.45 | 2.02 | 2.05 | 1.96 | 755839 |
| 1739316900 | 2.0299999 | -0.12 | -5.58 | 2.16 | 2.17 | 2.0299999 | 1091597 |
| 1739230500 | 2.15 | 0.02 | 0.94 | 2.24 | 2.24 | 2.1349999 | 1091084 |
| 1738971300 | 2.13 | -0.11 | -4.91 | 2.2907 | 2.31 | 2.13 | 1031898 |
| 1738884900 | 2.24 | -0.05 | -2.18 | 2.36 | 2.3849999 | 2.19 | 1646365 |
| 1738798500 | 2.29 | -0.06 | -2.55 | 2.33 | 2.5 | 2.22 | 1777059 |
| 1738712100 | 2.35 | -0.26 | -9.96 | 2.4011 | 2.5 | 2.35 | 3052788 |
| 1738625700 | 2.61 | 0.37 | 16.52 | 2.35 | 3.5577 | 2.3 | 45131952 |
| 1738366500 | 2.24 | 0.05 | 2.28 | 2.2799999 | 2.37 | 2.19 | 1020876 |
| 1738280100 | 2.19 | -0.14 | -6.01 | 2.37 | 2.38 | 2.19 | 1435572 |
| 1738193700 | 2.33 | 0.03 | 1.30 | 2.33 | 2.5929 | 2.31 | 2067599 |
| 1738107300 | 2.3 | 0.01 | 0.44 | 2.34 | 2.48 | 2.13 | 1814938 |
| 1738020900 | 2.29 | -0.44 | -16.12 | 2.5 | 2.5 | 2.2599999 | 2686223 |
| 1737761700 | 2.73 | -0.44 | -13.88 | 2.96 | 3.09 | 2.73 | 3446623 |
| 1737675300 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1737588900 | 3.17 | -0.62 | -16.36 | 3.56 | 3.56 | 2.87 | 34625719 |
| 1737502500 | 3.79 | 1.47 | 63.36 | 2.4296 | 6.4 | 2.38 | 107531062 |
| 1737156900 | 2.32 | 0.1 | 4.50 | 2.2 | 2.386 | 2.1808 | 208364 |
| 1737070500 | 2.22 | 0.07 | 3.26 | 2.22 | 2.2935 | 2.11 | 110108 |
| 1736984100 | 2.15 | -0.03 | -1.38 | 2.22 | 2.22 | 2 | 182907 |
| 1736897700 | 2.18 | -0.07 | -3.11 | 2.35 | 2.43 | 1.98 | 425442 |
| 1736811300 | 2.25 | 0.32 | 16.58 | 1.95 | 2.3498 | 1.92 | 859719 |
| 1736552100 | 1.93 | 0.11 | 6.04 | 1.8732 | 1.9597 | 1.84 | 192699 |
| 1736379300 | 1.82 | -0.06 | -3.19 | 1.9 | 1.96 | 1.82 | 150970 |
| 1736292900 | 1.88 | -0.05 | -2.59 | 1.87 | 1.9 | 1.77 | 59316 |
| 1736206500 | 1.93 | 0.28 | 16.97 | 1.7024 | 1.93 | 1.7024 | 236290 |
| 1735947300 | 1.65 | 0.04 | 2.48 | 1.6399999 | 1.67 | 1.6299999 | 59987 |
| 1735860900 | 1.61 | -0.02 | -1.23 | 1.6721 | 1.68 | 1.6 | 36335 |
| 1735688100 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.6899 | 1.57 | 56528 |
| 1735601700 | 1.61 | -0.01 | -0.62 | 1.698 | 1.698 | 1.57 | 77480 |
| 1735342500 | 1.62 | 0.08 | 5.19 | 1.5729 | 1.6452 | 1.56 | 37911 |
| 1735256100 | 1.54 | 0.01 | 0.65 | 1.5 | 1.59 | 1.5 | 29322 |
| 1735077840 | 1.53 | 0.04 | 2.68 | 1.51 | 1.5837 | 1.5 | 41055 |
| 1734996900 | 1.49 | -0.06 | -3.87 | 1.54 | 1.6087 | 1.49 | 37828 |
| 1734737700 | 1.55 | 0.11 | 7.27 | 1.41 | 1.55 | 1.41 | 84552 |
| 1734651300 | 1.445 | 0.01 | 0.35 | 1.5249 | 1.6154 | 1.445 | 35973 |
| 1734564900 | 1.44 | -0.08 | -5.26 | 1.6298999 | 1.6298999 | 1.44 | 118740 |
| 1734478500 | 1.52 | -0.07 | -4.40 | 1.6299999 | 1.7 | 1.51 | 185031 |
| 1734392100 | 1.59 | -0.02 | -1.24 | 1.625 | 1.6396 | 1.59 | 46489 |
| 1734132900 | 1.61 | 0.04 | 2.55 | 1.59 | 1.65 | 1.55 | 33771 |
| 1734046500 | 1.57 | -0.12 | -7.10 | 1.7037 | 1.7037 | 1.56 | 81285 |
| 1733960100 | 1.69 | -0.01 | -0.59 | 1.695 | 1.7221 | 1.68 | 27820 |
| 1733873700 | 1.7 | -0.02 | -1.16 | 1.72 | 1.7589 | 1.68 | 20573 |
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
