Premium
InPlay Oil Corp (8DA1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0299999 | -2.60868718336 | 1.1499999 | 1.17 | 1.1399999 | 1318 | 1.16322452 | DE |
| 4 | 0.06 | 5.66037735849 | 1.06 | 1.26 | 1.05 | 1418 | 1.18227024 | DE |
| 12 | -0.16 | -12.5 | 1.28 | 1.31 | 1.01 | 1282 | 1.18623341 | DE |
| 26 | -0.3 | -21.1267605634 | 1.42 | 1.58 | 1.01 | 1281 | 1.2796605 | DE |
| 52 | -0.446 | -28.4802043423 | 1.566 | 1.74 | 1.01 | 1341 | 1.39534514 | DE |
| 156 | -0.732 | -39.524838013 | 1.852 | 1.986 | 1.01 | 1214 | 1.44448643 | DE |
| 260 | -0.732 | -39.524838013 | 1.852 | 1.986 | 1.01 | 1214 | 1.44448643 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.1399999 | 1290 |
| 1737667620 | 1.1599999 | 0 | 0.00 | 1.1399999 | 1.1599999 | 1.1399999 | 1900 |
| 1737581220 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 860 |
| 1737494820 | 1.1599999 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1599999 | 1675 |
| 1737408420 | 1.17 | 0.02 | 1.74 | 1.1599999 | 1.17 | 1.1599999 | 2140 |
| 1737149220 | 1.1499999 | -0.01 | -0.86 | 1.1499999 | 1.1499999 | 1.1499999 | 15 |
| 1737062820 | 1.1599999 | -0.06 | -4.92 | 1.1599999 | 1.1599999 | 1.1599999 | 250 |
| 1736976420 | 1.22 | 0.01 | 0.83 | 1.22 | 1.22 | 1.21 | 4500 |
| 1736890020 | 1.21 | -0.03 | -2.42 | 1.21 | 1.21 | 1.21 | 1006 |
| 1736803620 | 1.24 | 0.04 | 3.33 | 1.24 | 1.24 | 1.24 | 41 |
| 1736544420 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736458020 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.2 | 350 |
| 1736371620 | 1.21 | -0.03 | -2.42 | 1.21 | 1.21 | 1.21 | 1 |
| 1736285220 | 1.24 | 0 | 0.00 | 1.24 | 1.26 | 1.18 | 671 |
| 1736198820 | 1.24 | 0.02 | 1.64 | 1.18 | 1.24 | 1.18 | 4169 |
| 1735939620 | 1.22 | 0 | 0.00 | 1.25 | 1.25 | 1.22 | 686 |
| 1735853220 | 1.22 | 0.12 | 10.91 | 1.1299999 | 1.22 | 1.1299999 | 1942 |
| 1735594020 | 1.1 | 0.04 | 3.77 | 1.09 | 1.1 | 1.05 | 568 |
| 1735334820 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.05 | 3329 |
| 1734989220 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1.01 | 269 |
| 1734730020 | 1.07 | 0.04 | 3.88 | 1.07 | 1.07 | 1.07 | 1000 |
| 1734643620 | 1.03 | -0.03 | -2.83 | 1.02 | 1.03 | 1.02 | 44 |
| 1734557220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 281 |
| 1734470820 | 1.06 | -0.05 | -4.50 | 1.06 | 1.06 | 1.06 | 622 |
| 1734384420 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.07 | 4685 |
| 1734125220 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 700 |
| 1734038820 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733952420 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733866020 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.1299999 | 1.12 | 141 |
| 1733779620 | 1.1499999 | 0 | 0.00 | 1.19 | 1.19 | 1.1299999 | 1160 |
| 1733520420 | 1.1499999 | -0.05 | -4.17 | 1.1499999 | 1.1499999 | 1.1499999 | 800 |
| 1733434020 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1733347620 | 1.2 | -0.04 | -3.23 | 1.2 | 1.2 | 1.2 | 700 |
| 1733261220 | 1.24 | 0.03 | 2.48 | 1.24 | 1.24 | 1.24 | 568 |
| 1733174820 | 1.21 | 0 | 0.00 | 1.26 | 1.26 | 1.2 | 2658 |
| 1732915620 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1732829220 | 1.21 | -0.04 | -3.20 | 1.21 | 1.21 | 1.21 | 625 |
| 1732742820 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732656420 | 1.25 | 0.01 | 0.81 | 1.21 | 1.25 | 1.21 | 110 |
| 1732570020 | 1.24 | -0.02 | -1.59 | 1.24 | 1.24 | 1.24 | 2585 |
| 1732310820 | 1.26 | 0.02 | 1.61 | 1.26 | 1.26 | 1.26 | 391 |
| 1732224420 | 1.24 | 0.07 | 5.98 | 1.2 | 1.24 | 1.2 | 3539 |
| 1732138020 | 1.17 | -0.02 | -1.68 | 1.17 | 1.17 | 1.17 | 400 |
| 1732051620 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1731965220 | 1.19 | -0.02 | -1.65 | 1.19 | 1.19 | 1.19 | 170 |
| 1731705960 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1731619560 | 1.21 | 0 | 0.00 | 1.2 | 1.22 | 1.19 | 4513 |
| 1731533160 | 1.21 | 0.07 | 6.14 | 1.19 | 1.21 | 1.19 | 1400 |
| 1731446820 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.18 | 1.1299999 | 1801 |
| 1731360420 | 1.17 | -0.08 | -6.40 | 1.21 | 1.22 | 1.17 | 1799 |
| 1731101160 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1731014760 | 1.25 | -0.01 | -0.79 | 1.28 | 1.28 | 1.21 | 146 |
| 1730928360 | 1.26 | -0.01 | -0.79 | 1.2 | 1.26 | 1.2 | 306 |
| 1730841960 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 787 |
| 1730755560 | 1.27 | -0.03 | -2.31 | 1.25 | 1.27 | 1.25 | 2113 |
| 1730496360 | 1.3 | 0.03 | 2.36 | 1.28 | 1.31 | 1.28 | 566 |
| 1730409960 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1730323560 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1730237160 | 1.27 | -0.03 | -2.31 | 1.24 | 1.27 | 1.24 | 5250 |
| 1730098800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1729839600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 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
