Premium
Spark Energy Minerals Inc (8PC)
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 | -0.0004 | -1.73913043478 | 0.023 | 0.0254 | 0.0202 | 71342 | 0.02251455 | DE |
| 4 | -0.0018 | -7.37704918033 | 0.0244 | 0.029 | 0.0202 | 120540 | 0.02523423 | DE |
| 12 | -0.0074 | -24.6666666667 | 0.03 | 0.0316 | 0.02 | 112912 | 0.02553869 | DE |
| 26 | -0.0054 | -19.2857142857 | 0.028 | 0.0614 | 0.02 | 317763 | 0.03706851 | DE |
| 52 | -0.0126 | -35.7954545455 | 0.0352 | 0.0614 | 0.0182 | 241307 | 0.03484403 | DE |
| 156 | -0.0689 | -75.3005464481 | 0.0915 | 0.12 | 0.0182 | 262956 | 0.05402425 | DE |
| 260 | -0.0689 | -75.3005464481 | 0.0915 | 0.12 | 0.0182 | 262956 | 0.05402425 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 0.0226 | 0.0004 | 1.80 | 0.0208 | 0.024 | 0.0202 | 241401 |
| 1783023900 | 0.0222 | 0.0018 | 8.82 | 0.023 | 0.023 | 0.0208 | 39000 |
| 1782937500 | 0.0204 | -0.0022 | -9.73 | 0.023 | 0.023 | 0.0204 | 11310 |
| 1782851100 | 0.0226 | -0.0004 | -1.74 | 0.0224 | 0.0226 | 0.0224 | 40000 |
| 1782764700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 25000 |
| 1782505500 | 0.023 | -0.0024 | -9.45 | 0.023 | 0.023 | 0.0226 | 79409 |
| 1782419100 | 0.0254 | 0.0026 | 11.40 | 0.0212 | 0.0254 | 0.0212 | 42957 |
| 1782332700 | 0.0228 | 0.0002 | 0.88 | 0.0238 | 0.0238 | 0.0228 | 65800 |
| 1782246300 | 0.0226 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0226 | 29500 |
| 1782159900 | 0.0226 | -0.0042 | -15.67 | 0.0228 | 0.0231999 | 0.0226 | 51131 |
| 1781900700 | 0.0268 | 0.0036001 | 15.52 | 0.0248 | 0.027 | 0.0218 | 570935 |
| 1781814300 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.022 | 258845 |
| 1781727900 | 0.0231999 | -0.001 | -4.13 | 0.0274 | 0.0274 | 0.0231999 | 85206 |
| 1781641500 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 1000 |
| 1781555100 | 0.0242 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 118451 |
| 1781295900 | 0.0242 | -0.0038 | -13.57 | 0.0258 | 0.0258 | 0.0242 | 97130 |
| 1781209500 | 0.028 | -0.001 | -3.45 | 0.0242 | 0.028 | 0.024 | 207533 |
| 1781123100 | 0.029 | 0.006 | 26.09 | 0.0242 | 0.029 | 0.0242 | 295300 |
| 1781036700 | 0.023 | -0.0014 | -5.74 | 0.026 | 0.026 | 0.023 | 12300 |
| 1780950300 | 0.0244 | 0.0002 | 0.83 | 0.0244 | 0.0244 | 0.0244 | 138595 |
| 1780691100 | 0.0242 | -0.002 | -7.63 | 0.0242 | 0.0242 | 0.0242 | 31500 |
| 1780604700 | 0.0262 | -0.0018 | -6.43 | 0.0262 | 0.0262 | 0.0262 | 10000 |
| 1780518300 | 0.028 | 0.0002 | 0.72 | 0.026 | 0.028 | 0.026 | 46450 |
| 1780431900 | 0.0278 | -0.0012 | -4.14 | 0.026 | 0.0278 | 0.026 | 32000 |
| 1780345500 | 0.029 | 0.0016 | 5.84 | 0.029 | 0.029 | 0.0274 | 19000 |
| 1780086300 | 0.0274 | 0 | 0.00 | 0.0231999 | 0.0274 | 0.0231999 | 37717 |
| 1779999900 | 0.0274 | 0.002 | 7.87 | 0.0248 | 0.0274 | 0.0248 | 17554 |
| 1779913500 | 0.0254 | -0.0004 | -1.55 | 0.028 | 0.028 | 0.0254 | 24000 |
| 1779827100 | 0.0258 | -0.002 | -7.19 | 0.0286 | 0.0286 | 0.0258 | 11500 |
| 1779740700 | 0.0278 | 0.0012 | 4.51 | 0.0288 | 0.0288 | 0.025 | 81672 |
| 1779481500 | 0.0266 | -0.0002 | -0.75 | 0.028 | 0.028 | 0.026 | 136773 |
| 1779395100 | 0.0268 | 0.0002 | 0.75 | 0.0231999 | 0.0268 | 0.0231999 | 30950 |
| 1779308700 | 0.0266 | -0.0026 | -8.90 | 0.0292 | 0.0292 | 0.0266 | 53000 |
| 1779222300 | 0.0292 | 0.0012 | 4.29 | 0.029 | 0.0316 | 0.028 | 118600 |
| 1779135900 | 0.028 | 0.001 | 3.70 | 0.0282 | 0.0282 | 0.028 | 29377 |
| 1778876700 | 0.027 | 0.002 | 8.00 | 0.0248 | 0.0284 | 0.0248 | 160000 |
| 1778790300 | 0.025 | -0.0002 | -0.79 | 0.025 | 0.025 | 0.025 | 28000 |
| 1778703900 | 0.0252 | -0.0022 | -8.03 | 0.0252 | 0.0252 | 0.0252 | 51700 |
| 1778617500 | 0.0274 | 0 | 0.00 | 0.0256 | 0.0276 | 0.0256 | 35827 |
| 1778531100 | 0.0274 | 0.0016 | 6.20 | 0.0222 | 0.0276 | 0.0222 | 63609 |
| 1778271900 | 0.0258 | 0.0028 | 12.17 | 0.0258 | 0.0258 | 0.0258 | 2314 |
| 1778185500 | 0.023 | -0.0014 | -5.74 | 0.025 | 0.027 | 0.023 | 161500 |
| 1778099100 | 0.0244 | 0 | 0.00 | 0.0246 | 0.0252 | 0.0244 | 130604 |
| 1778012700 | 0.0244 | -0.0018 | -6.87 | 0.0244 | 0.0244 | 0.021 | 126879 |
| 1777926300 | 0.0262 | 0.002 | 8.26 | 0.023 | 0.0262 | 0.022 | 187310 |
| 1777580700 | 0.0242 | 0.0010001 | 4.31 | 0.0266 | 0.0282 | 0.02 | 1073697 |
| 1777494300 | 0.0231999 | -0.0008 | -3.33 | 0.026 | 0.026 | 0.023 | 120000 |
| 1777407900 | 0.024 | -0.005 | -17.24 | 0.0284 | 0.0284 | 0.024 | 596907 |
| 1777321500 | 0.029 | 0.003 | 11.54 | 0.027 | 0.029 | 0.027 | 145500 |
| 1777062300 | 0.026 | -0.0006 | -2.26 | 0.0296 | 0.0296 | 0.026 | 56723 |
| 1776975900 | 0.0266 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0262 | 49600 |
| 1776889500 | 0.0266 | -0.0008 | -2.92 | 0.0276 | 0.0276 | 0.026 | 108599 |
| 1776803100 | 0.0274 | -0.0002 | -0.72 | 0.0268 | 0.0296 | 0.0268 | 15500 |
| 1776716700 | 0.0276 | -0.0026 | -8.61 | 0.026 | 0.0313999 | 0.026 | 71369 |
| 1776457500 | 0.0302 | 0.0004 | 1.34 | 0.0296 | 0.0302 | 0.0296 | 133000 |
| 1776371100 | 0.0298 | 0.0034 | 12.88 | 0.027 | 0.0298 | 0.026 | 139250 |
| 1776284700 | 0.0264 | 0.0002 | 0.76 | 0.0264 | 0.0306 | 0.0262 | 27359 |
| 1776198300 | 0.0262 | -0.002 | -7.09 | 0.0278 | 0.0288 | 0.0262 | 13440 |
| 1776111900 | 0.0282 | -0.0006 | -2.08 | 0.03 | 0.03 | 0.026 | 72248 |
| 1775852700 | 0.0288 | -0.0022 | -7.10 | 0.0288 | 0.0318 | 0.0288 | 50132 |
| 1775766300 | 0.031 | 0.0022 | 7.64 | 0.0312 | 0.0312 | 0.028 | 90004 |
| 1775679900 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
| 1775593500 | 0.0288 | -0.0002 | -0.69 | 0.029 | 0.0313999 | 0.0288 | 218734 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
