Premium
PowerHouse Energy Group Plc (BT81)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0012 | -8.69565217391 | 0.0138 | 0.0148 | 0.0124 | 690043 | 0.01365586 | DE |
| 4 | -0.004 | -24.0963855422 | 0.0166 | 0.0198 | 0.0124 | 1044694 | 0.01541104 | DE |
| 12 | 0.0014 | 12.5 | 0.0112 | 0.0254 | 0.0102 | 2885232 | 0.01901121 | DE |
| 26 | 0.0086 | 215 | 0.004 | 0.0254 | 0.0035 | 2868996 | 0.01385531 | DE |
| 52 | 0.0062 | 96.875 | 0.0064 | 0.0254 | 0.0029 | 2205938 | 0.01117229 | DE |
| 156 | -0.0514 | -80.3125 | 0.064 | 0.064 | 0.0029 | 1609668 | 0.01332976 | DE |
| 260 | -0.0514 | -80.3125 | 0.064 | 0.064 | 0.0029 | 1609668 | 0.01332976 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.013 | -0.0004 | -2.99 | 0.0134 | 0.0134 | 0.013 | 757800 |
| 1721939160 | 0.0134 | -0.0002 | -1.47 | 0.0132 | 0.0136 | 0.0132 | 894558 |
| 1721852820 | 0.0136 | -0.0002 | -1.45 | 0.0136 | 0.0138 | 0.0132 | 97497 |
| 1721766420 | 0.0138 | -0.0004 | -2.82 | 0.0144 | 0.0144 | 0.0132 | 484747 |
| 1721679960 | 0.0142 | 0.0006 | 4.41 | 0.0138 | 0.0148 | 0.0138 | 1215614 |
| 1721420760 | 0.0136 | -0.0018 | -11.69 | 0.015 | 0.0152 | 0.0136 | 2876724 |
| 1721334360 | 0.0154 | 0.0004 | 2.67 | 0.0162 | 0.0162 | 0.0144 | 1077820 |
| 1721248020 | 0.015 | -0.0006 | -3.85 | 0.0168 | 0.0168 | 0.015 | 518050 |
| 1721161560 | 0.0156 | -0.0004 | -2.50 | 0.016 | 0.016 | 0.0152 | 132100 |
| 1721075160 | 0.016 | -0.0008 | -4.76 | 0.0168 | 0.0168 | 0.016 | 543523 |
| 1720815960 | 0.0168 | 0 | 0.00 | 0.0162 | 0.0168 | 0.016 | 1259656 |
| 1720729560 | 0.0168 | 0.0022 | 15.07 | 0.0148 | 0.0168 | 0.0148 | 1249235 |
| 1720643220 | 0.0146 | -0.0028 | -16.09 | 0.0188 | 0.0188 | 0.014 | 2020542 |
| 1720556760 | 0.0173999 | -0.0024 | -12.12 | 0.0182 | 0.0198 | 0.0173999 | 1657300 |
| 1720470360 | 0.0198 | 0.0028 | 16.47 | 0.0178 | 0.0198 | 0.0162 | 1238337 |
| 1720211220 | 0.017 | 0.002 | 13.33 | 0.0144 | 0.0178 | 0.0144 | 1684248 |
| 1720124820 | 0.015 | 0 | 0.00 | 0.0144 | 0.015 | 0.0144 | 660300 |
| 1720038420 | 0.015 | 0.0002 | 1.35 | 0.015 | 0.015 | 0.0142 | 314657 |
| 1719952020 | 0.0148 | 0.0008 | 5.71 | 0.0142 | 0.015 | 0.014 | 1766025 |
| 1719865620 | 0.014 | -0.0026 | -15.66 | 0.0166 | 0.0166 | 0.014 | 445147 |
| 1719606420 | 0.0166 | 0.0006 | 3.75 | 0.0164 | 0.0166 | 0.0138 | 415056 |
| 1719520020 | 0.016 | 0.0002 | 1.27 | 0.0138 | 0.0166 | 0.0138 | 994490 |
| 1719433620 | 0.0158 | -0.0008 | -4.82 | 0.0166 | 0.0166 | 0.0138 | 2537199 |
| 1719347160 | 0.0166 | 0.0002 | 1.22 | 0.0168 | 0.0168 | 0.0162 | 711872 |
| 1719260820 | 0.0164 | -0.0012 | -6.82 | 0.0198 | 0.02 | 0.0162 | 2164641 |
| 1719001620 | 0.0176 | 0 | 0.00 | 0.0178 | 0.0198 | 0.0176 | 129750 |
| 1718915160 | 0.0176 | -0.0024 | -12.00 | 0.0182 | 0.0194 | 0.0176 | 1177600 |
| 1718828820 | 0.02 | 0.0016 | 8.70 | 0.0182 | 0.02 | 0.0176 | 1454632 |
| 1718742360 | 0.0184 | 0.0012 | 6.98 | 0.019 | 0.019 | 0.0172 | 862618 |
| 1718656020 | 0.0172 | -0.001 | -5.49 | 0.0179999 | 0.0191999 | 0.0172 | 1277293 |
| 1718396820 | 0.0182 | 0.0008001 | 4.60 | 0.0188 | 0.019 | 0.0182 | 634102 |
| 1718310420 | 0.0173999 | 0.0001999 | 1.16 | 0.019 | 0.019 | 0.0168 | 722532 |
| 1718224020 | 0.0172 | -0.0012 | -6.52 | 0.0173999 | 0.0179999 | 0.0168 | 966129 |
| 1718137620 | 0.0184 | -0.0002 | -1.08 | 0.019 | 0.019 | 0.0172 | 2516070 |
| 1718051220 | 0.0185999 | 0.0015999 | 9.41 | 0.017 | 0.0194 | 0.017 | 3202569 |
| 1717792020 | 0.017 | -0.002 | -10.53 | 0.019 | 0.0194 | 0.0166 | 5780603 |
| 1717705620 | 0.019 | -0.0018 | -8.65 | 0.021 | 0.021 | 0.0179999 | 4432681 |
| 1717619220 | 0.0208 | 0 | 0.00 | 0.0206 | 0.0216 | 0.0204 | 1470729 |
| 1717532820 | 0.0208 | -0.0012 | -5.45 | 0.0224 | 0.0224 | 0.0196 | 4801036 |
| 1717446420 | 0.022 | -0.0014 | -5.98 | 0.0228 | 0.0228 | 0.021 | 2927737 |
| 1717187220 | 0.0234 | 0 | 0.00 | 0.0231999 | 0.0234 | 0.0224 | 1082190 |
| 1717100820 | 0.0234 | -0.0004 | -1.68 | 0.0234 | 0.024 | 0.0216 | 2977798 |
| 1717014420 | 0.0238 | -0.0012 | -4.80 | 0.0234 | 0.0248 | 0.023 | 4380273 |
| 1716928020 | 0.025 | 0.004 | 19.05 | 0.0208 | 0.025 | 0.0208 | 9890104 |
| 1716841560 | 0.021 | -0.0002 | -0.94 | 0.021 | 0.0212 | 0.0206 | 2935337 |
| 1716582420 | 0.0212 | 0.0002 | 0.95 | 0.021 | 0.0212 | 0.0184 | 2012414 |
| 1716496020 | 0.021 | -0.0004 | -1.87 | 0.0214 | 0.0224 | 0.019 | 16785867 |
| 1716409620 | 0.0214 | 0.0058 | 37.18 | 0.0156 | 0.0254 | 0.0156 | 46430301 |
| 1716323160 | 0.0156 | 0.0036 | 30.00 | 0.0118 | 0.0156 | 0.0118 | 10215462 |
| 1716236760 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.0112 | 367500 |
| 1715977620 | 0.012 | 0.0002 | 1.69 | 0.0112 | 0.0126 | 0.011 | 4347639 |
| 1715891220 | 0.0118 | 0.0008 | 7.27 | 0.0112 | 0.012 | 0.011 | 941932 |
| 1715804820 | 0.011 | 0 | 0.00 | 0.0115999 | 0.012 | 0.011 | 277456 |
| 1715718420 | 0.011 | 0 | 0.00 | 0.011 | 0.0126 | 0.011 | 967705 |
| 1715631960 | 0.011 | -0.001 | -8.33 | 0.0122 | 0.0126 | 0.011 | 4182737 |
| 1715372820 | 0.012 | -0.0008 | -6.25 | 0.0126 | 0.0128 | 0.0118 | 1169518 |
| 1715286420 | 0.0128 | 0.0016 | 14.29 | 0.0112 | 0.013 | 0.0108 | 1422671 |
| 1715200020 | 0.0112 | 0.0008 | 7.69 | 0.0112 | 0.0112 | 0.0102 | 516540 |
| 1715113620 | 0.0104 | -0.001 | -8.77 | 0.0115999 | 0.0115999 | 0.0104 | 1070962 |
| 1715027220 | 0.0114 | 0.0002 | 1.79 | 0.0112 | 0.0118 | 0.011 | 1066277 |
| 1714768020 | 0.0112 | 0.0004 | 3.70 | 0.0112 | 0.0112 | 0.0106 | 674683 |
| 1714681560 | 0.0108 | -0.0006 | -5.26 | 0.0112 | 0.0114 | 0.0108 | 649570 |
| 1714508820 | 0.0114 | -0.0004 | -3.39 | 0.0112 | 0.0114 | 0.0112 | 244071 |
| 1714422420 | 0.0118 | 0 | 0.00 | 0.0115999 | 0.0118 | 0.0114 | 391290 |
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
