Premium
Energy Plug Technologies Corp (6GQ)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.109 | 0.019 | 21.11 | 0.1 | 0.1125 | 0.1 | 167006 |
| 1736458020 | 0.09 | -0.0032 | -3.43 | 0.1045 | 0.1065 | 0.09 | 214256 |
| 1736371620 | 0.0932 | -0.0213 | -18.60 | 0.114 | 0.12 | 0.089 | 303357 |
| 1736285220 | 0.1145 | -0.014 | -10.89 | 0.1325 | 0.1325 | 0.1065 | 356477 |
| 1736198820 | 0.1285 | 0.012 | 10.30 | 0.1345 | 0.1675 | 0.125 | 596628 |
| 1735939620 | 0.1165 | 0.002 | 1.75 | 0.108 | 0.136 | 0.1055 | 864012 |
| 1735853220 | 0.1145 | 0.0509 | 80.03 | 0.08 | 0.115 | 0.08 | 1476369 |
| 1735594020 | 0.0636 | -0.005 | -7.29 | 0.0666 | 0.0666 | 0.0636 | 12850 |
| 1735334820 | 0.0685999 | 0.0065999 | 10.65 | 0.066 | 0.0685999 | 0.0578 | 365000 |
| 1734989220 | 0.062 | -0.007 | -10.14 | 0.0604 | 0.062 | 0.0604 | 4600 |
| 1734730020 | 0.069 | -0.0042 | -5.74 | 0.0748 | 0.0748 | 0.06 | 669000 |
| 1734643620 | 0.0732 | 0.0146 | 24.91 | 0.0598 | 0.0767999 | 0.0522 | 305680 |
| 1734557220 | 0.0586 | 0.0136 | 30.22 | 0.05 | 0.0651999 | 0.048 | 94139 |
| 1734470820 | 0.045 | -0.0072 | -13.79 | 0.052 | 0.052 | 0.045 | 53000 |
| 1734384420 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1734125220 | 0.0522 | 0.005 | 10.59 | 0.0522 | 0.0522 | 0.0522 | 3639 |
| 1734038820 | 0.0472 | -0.0028 | -5.60 | 0.05 | 0.0522 | 0.0472 | 33550 |
| 1733952420 | 0.05 | 0.0014 | 2.88 | 0.05 | 0.05 | 0.05 | 20000 |
| 1733866020 | 0.0486 | 0 | 0.00 | 0.0422 | 0.0486 | 0.0422 | 11500 |
| 1733779620 | 0.0486 | 0.0006 | 1.25 | 0.056 | 0.0586 | 0.0486 | 252579 |
| 1733520420 | 0.048 | 0.003 | 6.67 | 0.0482 | 0.0482 | 0.048 | 30000 |
| 1733434020 | 0.045 | 0 | 0.00 | 0.049 | 0.049 | 0.045 | 13879 |
| 1733347620 | 0.045 | 0 | 0.00 | 0.045 | 0.0454 | 0.045 | 13035 |
| 1733261220 | 0.045 | -0.0074 | -14.12 | 0.045 | 0.045 | 0.045 | 26300 |
| 1733174820 | 0.0524 | 0.0092 | 21.30 | 0.0456 | 0.0524 | 0.0456 | 35000 |
| 1732915620 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 0 |
| 1732829220 | 0.0432 | 0.0002001 | 0.47 | 0.0429999 | 0.0432 | 0.0429999 | 20000 |
| 1732742820 | 0.0429999 | 0.0015999 | 3.86 | 0.0432 | 0.0454 | 0.0405999 | 102000 |
| 1732656420 | 0.0414 | -0.0052 | -11.16 | 0.0454 | 0.0454 | 0.0414 | 50000 |
| 1732570020 | 0.0466 | 0.0054 | 13.11 | 0.049 | 0.049 | 0.0462 | 38000 |
| 1732310820 | 0.0412 | -0.0014 | -3.29 | 0.0412 | 0.0412 | 0.0412 | 250 |
| 1732224420 | 0.0426 | -0.0068 | -13.77 | 0.0424 | 0.0426 | 0.0424 | 30000 |
| 1732138020 | 0.0494 | 0.0082 | 19.90 | 0.0422 | 0.0494 | 0.0378 | 31150 |
| 1732051620 | 0.0412 | 0.0056 | 15.73 | 0.0388 | 0.056 | 0.0354 | 481409 |
| 1731965220 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 10725 |
| 1731705960 | 0.0356 | -0.0008 | -2.20 | 0.0356 | 0.0356 | 0.0356 | 5000 |
| 1731619560 | 0.0364 | 0 | 0.00 | 0.0364 | 0.0364 | 0.0364 | 0 |
| 1731533160 | 0.0364 | -0.0006 | -1.62 | 0.0364 | 0.0364 | 0.0364 | 25000 |
| 1731446820 | 0.037 | 0.007 | 23.33 | 0.0302 | 0.037 | 0.0302 | 41150 |
| 1731360420 | 0.03 | -0.0044 | -12.79 | 0.0344 | 0.0344 | 0.0294 | 26050 |
| 1731101220 | 0.0344 | 0.002 | 6.17 | 0.0344 | 0.0344 | 0.0344 | 150 |
| 1731014760 | 0.0324 | 0.0002 | 0.62 | 0.0324 | 0.0324 | 0.0324 | 5000 |
| 1730928360 | 0.0322 | 0.002 | 6.62 | 0.0322 | 0.0322 | 0.0322 | 4000 |
| 1730841960 | 0.0302 | -0.0016 | -5.03 | 0.0308 | 0.0325999 | 0.03 | 219109 |
| 1730755560 | 0.0318 | 0.0018 | 6.00 | 0.0308 | 0.0318 | 0.0308 | 12400 |
| 1730496360 | 0.03 | -0.0018 | -5.66 | 0.0304 | 0.0304 | 0.03 | 30000 |
| 1730409960 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
| 1730323560 | 0.0318 | -0.0022 | -6.47 | 0.0337999 | 0.0337999 | 0.0318 | 16000 |
| 1730237160 | 0.034 | 0.002 | 6.25 | 0.032 | 0.034 | 0.032 | 7200 |
| 1730150760 | 0.032 | -0.0032 | -9.09 | 0.032 | 0.032 | 0.032 | 5000 |
| 1729888020 | 0.0352 | 0.0028 | 8.64 | 0.0324 | 0.0352 | 0.0324 | 24000 |
| 1729801560 | 0.0324 | 0.0006 | 1.89 | 0.0383999 | 0.0383999 | 0.0324 | 33000 |
| 1729715160 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
| 1729628760 | 0.0318 | -0.0034 | -9.66 | 0.0354 | 0.0354 | 0.0318 | 21570 |
| 1729542360 | 0.0352 | -0.0002 | -0.56 | 0.0352 | 0.0352 | 0.0352 | 5000 |
| 1729283160 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 25000 |
| 1729196760 | 0.0354 | -0.007 | -16.51 | 0.04 | 0.04 | 0.0354 | 8000 |
| 1729110360 | 0.0424 | -0.0002 | -0.47 | 0.0424 | 0.0424 | 0.0424 | 100 |
| 1729024020 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1728937620 | 0.0426 | 0.0042001 | 10.94 | 0.0426 | 0.0426 | 0.0383999 | 40045 |
| 1728678360 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 8000 |
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
