Premium
Kolibri Global Energy Inc (B120)
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 | 0.6500001 | 12.7451002499 | 5.0999999 | 5.95 | 5.0999999 | 1082 | 5.44422186 | DE |
| 4 | 1.35 | 30.6818181818 | 4.4 | 5.95 | 4.4 | 2890 | 5.08068235 | DE |
| 12 | 2.71 | 89.1447368421 | 3.04 | 5.95 | 3.04 | 2150 | 4.73240459 | DE |
| 26 | 2.59 | 81.9620253165 | 3.16 | 5.95 | 2.58 | 1560 | 4.37741455 | DE |
| 52 | 2.49 | 76.3803680982 | 3.26 | 5.95 | 2.58 | 2292 | 3.47967673 | DE |
| 156 | 1.77 | 44.472361809 | 3.98 | 5.95 | 2.58 | 2165 | 3.48816832 | DE |
| 260 | 1.77 | 44.472361809 | 3.98 | 5.95 | 2.58 | 2165 | 3.48816832 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 5.9 | 0.5 | 9.26 | 5.95 | 5.95 | 5.8 | 617 |
| 1736198820 | 5.4 | 0.3 | 5.88 | 5.45 | 5.45 | 5.4 | 2078 |
| 1735939620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735853220 | 5.0999999 | -0.2 | -3.77 | 5.0999999 | 5.0999999 | 5.0999999 | 550 |
| 1735594020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1735334820 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 349 |
| 1734989220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734730020 | 5.25 | 0.2 | 3.96 | 5.0999999 | 5.25 | 5.0999999 | 6090 |
| 1734643620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 847 |
| 1734557220 | 5.05 | 0.15 | 3.06 | 4.98 | 5.2 | 4.88 | 14058 |
| 1734470820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734384420 | 4.9 | -0.06 | -1.21 | 5.25 | 5.25 | 4.9 | 2683 |
| 1734125220 | 4.96 | 0.26 | 5.53 | 4.88 | 5 | 4.86 | 1800 |
| 1734038820 | 4.7 | 0.3 | 6.82 | 4.62 | 4.7 | 4.62 | 2400 |
| 1733952420 | 4.4 | -0.04 | -0.90 | 4.4 | 4.4 | 4.4 | 315 |
| 1733866020 | 4.44 | 0.12 | 2.78 | 4.44 | 4.44 | 4.44 | 1 |
| 1733779620 | 4.32 | 0.22 | 5.37 | 4.18 | 4.32 | 4.18 | 6350 |
| 1733520420 | 4.0999999 | 0.08 | 1.99 | 4.0999999 | 4.0999999 | 4.0999999 | 800 |
| 1733434020 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733347620 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733261220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733174820 | 4.0199999 | 0.08 | 2.03 | 3.98 | 4.04 | 3.98 | 2906 |
| 1732915620 | 3.94 | -0.06 | -1.50 | 3.94 | 3.94 | 3.94 | 285 |
| 1732829220 | 4 | 0.22 | 5.82 | 4.0599999 | 4.0599999 | 4 | 1600 |
| 1732742820 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1732656420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1732570020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1732310820 | 3.78 | 0.44 | 13.17 | 3.78 | 3.78 | 3.78 | 1842 |
| 1732224420 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732138020 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732051620 | 3.34 | 0.24 | 7.74 | 3.34 | 3.34 | 3.34 | 500 |
| 1731965220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731706020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731619620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731533220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731446820 | 3.1 | -0.02 | -0.64 | 3.1 | 3.1 | 3.1 | 200 |
| 1731360420 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1731101220 | 3.12 | 0.04 | 1.30 | 3.12 | 3.12 | 3.12 | 30 |
| 1731014760 | 3.08 | 0.06 | 1.99 | 3.04 | 3.1 | 3.04 | 1000 |
| 1730924820 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730838420 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730752020 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730492820 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730406420 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730320020 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730233620 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730147220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729888020 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729801620 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729715220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729628820 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729542420 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729283220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729196820 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729110420 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729024020 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1728937620 | 3.02 | -0.08 | -2.58 | 3.02 | 3.02 | 3.02 | 200 |
| 1728678360 | 3.1 | 0.06 | 1.97 | 3.1 | 3.1 | 3.1 | 645 |
| 1728591960 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1728505560 | 3.04 | 0.1 | 3.40 | 3.04 | 3.04 | 3.04 | 25 |
| 1728419160 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 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
