Premium
Birchcliff Energy Ltd (39B)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.359 | 9.71057614282 | 3.697 | 4.0309999 | 3.65 | 2975 | 3.84467126 | DE |
| 4 | 0.785 | 23.9987771324 | 3.271 | 4.0309999 | 3.024 | 2059 | 3.5290664 | DE |
| 12 | 0.396 | 10.8196721311 | 3.66 | 4.0309999 | 3.024 | 1482 | 3.5204316 | DE |
| 26 | -0.0809999 | -1.95793816674 | 4.1369999 | 4.378 | 3.024 | 1392 | 3.67062693 | DE |
| 52 | -0.033 | -0.807043286867 | 4.089 | 4.378 | 3.024 | 1358 | 3.72653944 | DE |
| 156 | -1.744 | -30.0689655172 | 5.8 | 5.926 | 3.024 | 1174 | 3.87500784 | DE |
| 260 | -1.744 | -30.0689655172 | 5.8 | 5.926 | 3.024 | 1174 | 3.87500784 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.0309999 | 0.12 | 3.17 | 4.0309999 | 4.0309999 | 4.0309999 | 1080 |
| 1736458020 | 3.907 | 0 | 0.00 | 3.907 | 3.907 | 3.907 | 0 |
| 1736371620 | 3.907 | 0.05 | 1.35 | 3.827 | 3.907 | 3.827 | 2412 |
| 1736285220 | 3.855 | 0.06 | 1.50 | 3.804 | 3.855 | 3.65 | 5133 |
| 1736198820 | 3.798 | 0.1 | 2.73 | 3.803 | 3.803 | 3.771 | 4354 |
| 1735939620 | 3.697 | 0.01 | 0.24 | 3.697 | 3.697 | 3.697 | 1 |
| 1735853220 | 3.688 | 0.35 | 10.32 | 3.598 | 3.7 | 3.598 | 4858 |
| 1735594020 | 3.343 | -0.02 | -0.68 | 3.343 | 3.343 | 3.343 | 1 |
| 1735334820 | 3.366 | 0.19 | 5.85 | 3.366 | 3.366 | 3.366 | 1875 |
| 1734989220 | 3.18 | 0.08 | 2.45 | 3.185 | 3.185 | 3.18 | 665 |
| 1734730020 | 3.104 | 0.08 | 2.65 | 3.104 | 3.104 | 3.104 | 4 |
| 1734643620 | 3.024 | -0.05 | -1.75 | 3.024 | 3.024 | 3.024 | 130 |
| 1734557220 | 3.078 | 0.03 | 0.95 | 3.085 | 3.085 | 3.05 | 6003 |
| 1734470820 | 3.049 | -0.07 | -2.09 | 3.101 | 3.101 | 3.049 | 1201 |
| 1734384420 | 3.114 | -0.14 | -4.18 | 3.267 | 3.267 | 3.114 | 204 |
| 1734125220 | 3.25 | -0.1 | -3.01 | 3.271 | 3.275 | 3.25 | 1983 |
| 1734038820 | 3.351 | -0.1 | -2.84 | 3.342 | 3.351 | 3.342 | 766 |
| 1733952420 | 3.449 | 0.07 | 2.19 | 3.355 | 3.456 | 3.355 | 470 |
| 1733866020 | 3.375 | -0.04 | -1.14 | 3.375 | 3.375 | 3.375 | 50 |
| 1733779620 | 3.414 | 0.04 | 1.13 | 3.413 | 3.414 | 3.413 | 508 |
| 1733520420 | 3.376 | -0.01 | -0.41 | 3.39 | 3.39 | 3.327 | 670 |
| 1733434020 | 3.39 | -0.06 | -1.74 | 3.449 | 3.449 | 3.39 | 750 |
| 1733347620 | 3.45 | -0.03 | -0.86 | 3.45 | 3.45 | 3.45 | 1000 |
| 1733261220 | 3.48 | -0.06 | -1.81 | 3.509 | 3.509 | 3.467 | 1101 |
| 1733174820 | 3.544 | -0.07 | -1.83 | 3.62 | 3.647 | 3.535 | 3852 |
| 1732915620 | 3.61 | 0.04 | 1.18 | 3.579 | 3.634 | 3.579 | 4100 |
| 1732829220 | 3.568 | -0.12 | -3.33 | 3.53 | 3.568 | 3.53 | 1307 |
| 1732742820 | 3.691 | 0 | 0.00 | 3.691 | 3.691 | 3.691 | 0 |
| 1732656420 | 3.691 | 0 | 0.00 | 3.691 | 3.691 | 3.691 | 0 |
| 1732570020 | 3.691 | -0.07 | -1.86 | 3.72 | 3.72 | 3.691 | 1602 |
| 1732310820 | 3.761 | -0.05 | -1.23 | 3.816 | 3.816 | 3.761 | 3500 |
| 1732224420 | 3.808 | 0.41 | 12.20 | 3.67 | 3.808 | 3.67 | 820 |
| 1732138020 | 3.394 | 0.04 | 1.34 | 3.461 | 3.462 | 3.393 | 4895 |
| 1732051620 | 3.349 | 0 | 0.00 | 3.349 | 3.349 | 3.349 | 0 |
| 1731965220 | 3.349 | -0.08 | -2.36 | 3.3 | 3.349 | 3.3 | 231 |
| 1731705960 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731619560 | 3.43 | 0.07 | 2.05 | 3.43 | 3.43 | 3.43 | 2193 |
| 1731533160 | 3.361 | -0.08 | -2.44 | 3.361 | 3.361 | 3.361 | 590 |
| 1731446820 | 3.445 | 0 | 0.15 | 3.44 | 3.445 | 3.44 | 301 |
| 1731360420 | 3.44 | 0.06 | 1.90 | 3.399 | 3.44 | 3.397 | 2659 |
| 1731101220 | 3.376 | -0.01 | -0.15 | 3.376 | 3.376 | 3.376 | 590 |
| 1731014760 | 3.381 | -0.07 | -2.14 | 3.466 | 3.466 | 3.381 | 608 |
| 1730928360 | 3.455 | 0.06 | 1.62 | 3.353 | 3.455 | 3.353 | 602 |
| 1730841960 | 3.4 | 0.01 | 0.29 | 3.4 | 3.4 | 3.4 | 250 |
| 1730755560 | 3.39 | -0.01 | -0.29 | 3.45 | 3.45 | 3.39 | 149 |
| 1730496360 | 3.4 | -0.07 | -1.88 | 3.463 | 3.463 | 3.4 | 3332 |
| 1730409960 | 3.465 | -0.07 | -2.06 | 3.515 | 3.515 | 3.465 | 350 |
| 1730319960 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1730233560 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1730147160 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1729887960 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1729801560 | 3.538 | -0.09 | -2.40 | 3.538 | 3.538 | 3.538 | 300 |
| 1729715160 | 3.625 | -0.02 | -0.63 | 3.625 | 3.625 | 3.625 | 170 |
| 1729628760 | 3.648 | -0.01 | -0.33 | 3.648 | 3.648 | 3.648 | 1000 |
| 1729542360 | 3.66 | -0.04 | -1.03 | 3.66 | 3.66 | 3.66 | 180 |
| 1729283160 | 3.698 | 0.07 | 1.87 | 3.66 | 3.698 | 3.66 | 1230 |
| 1729196760 | 3.63 | -0.02 | -0.60 | 3.581 | 3.63 | 3.35 | 14000 |
| 1729110360 | 3.652 | 0 | 0.00 | 3.652 | 3.652 | 3.652 | 250 |
| 1729023960 | 3.652 | -0.33 | -8.38 | 3.652 | 3.652 | 3.652 | 600 |
| 1728889200 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
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
