Premium
Advantage Energy Ltd (9SA0)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.813008130081 | 6.15 | 6.2 | 6.05 | 15 | 6.05344828 | DE |
| 4 | 0.55 | 9.73451327434 | 5.65 | 6.45 | 5.65 | 155 | 6.14830918 | DE |
| 12 | 0.25 | 4.20168067227 | 5.95 | 6.45 | 5.65 | 159 | 6.01051685 | DE |
| 26 | -1.75 | -22.0125786164 | 7.95 | 7.95 | 5.65 | 176 | 6.64625037 | DE |
| 52 | 0.1 | 1.6393442623 | 6.1 | 7.95 | 5.6 | 147 | 6.48280964 | DE |
| 156 | -0.5 | -7.46268656716 | 6.7 | 7.95 | 5.6 | 156 | 6.54811247 | DE |
| 260 | -0.5 | -7.46268656716 | 6.7 | 7.95 | 5.6 | 156 | 6.54811247 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 6.05 | -0.1 | -1.63 | 6.2 | 6.2 | 6.05 | 28 |
| 1732915620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732829220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732742820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732656420 | 6.15 | -0.25 | -3.91 | 6.15 | 6.15 | 6.15 | 1 |
| 1732570020 | 6.4 | 0.75 | 13.27 | 6.45 | 6.45 | 6.4 | 397 |
| 1732310760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1732224360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1732137960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1732051560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731965160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731705960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731619560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731533160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731446760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731360360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731101160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731014760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730928360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730841960 | 5.65 | -0.15 | -2.59 | 5.65 | 5.65 | 5.65 | 195 |
| 1730755560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730496360 | 5.8 | -0.25 | -4.13 | 5.8 | 5.8 | 5.8 | 26 |
| 1730406420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730320020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730233620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730147220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729888020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 40 |
| 1729801560 | 6.05 | -0.2 | -3.20 | 6.05 | 6.05 | 6.05 | 1 |
| 1729715160 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 2 |
| 1729628760 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 500 |
| 1729542420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729283220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729196820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729110420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729024020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728937620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728678420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728592020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728505620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728419220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728332820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728073620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727987220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727900820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727814420 | 6.15 | 0.2 | 3.36 | 6.35 | 6.35 | 6.15 | 26 |
| 1727727960 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727468760 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727382360 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 56 |
| 1727295960 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727209560 | 6.05 | -0.1 | -1.63 | 6.05 | 6.05 | 6.05 | 1 |
| 1727123160 | 6.15 | 0.3 | 5.13 | 6.15 | 6.15 | 6.15 | 2 |
| 1726863960 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1726777560 | 5.85 | -0.25 | -4.10 | 5.95 | 5.95 | 5.85 | 950 |
| 1726691160 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726604760 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726518360 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726259160 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726172760 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726086360 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1725999960 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1725913560 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1725654360 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1725567960 | 6.1 | -0.2 | -3.17 | 6.1 | 6.1 | 6.1 | 15 |
| 1725481560 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1725395160 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 300 |
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
