Premium
Mcf Energy Ltd (DC6)
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 | -0.0088 | -15.8558558559 | 0.0555 | 0.0624 | 0.0484 | 41641 | 0.05081356 | DE |
| 4 | 0.0067 | 16.75 | 0.04 | 0.0661 | 0.0351 | 49050 | 0.05110657 | DE |
| 12 | 0.0121 | 34.9710982659 | 0.0346 | 0.0661 | 0.0234 | 70761 | 0.03983144 | DE |
| 26 | -0.053 | -53.1594784353 | 0.0997 | 0.1198 | 0.0234 | 53681 | 0.05203332 | DE |
| 52 | -0.1433 | -75.4210526316 | 0.19 | 0.238 | 0.0234 | 93538 | 0.13553351 | DE |
| 156 | -25.1133 | -99.8143879173 | 25.16 | 26.555 | 0.0234 | 74232 | 0.15114744 | DE |
| 260 | -23.1533 | -99.7987068966 | 23.2 | 65.5 | 0.0234 | 35134 | 0.37224977 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 0.0484 | -0.0036 | -6.92 | 0.0484 | 0.0484 | 0.0484 | 2173 |
| 1740518820 | 0.052 | 0.0032 | 6.56 | 0.0518 | 0.0537 | 0.0516 | 101106 |
| 1740432420 | 0.0488 | -0.0031 | -5.97 | 0.0521 | 0.0588 | 0.0488 | 62204 |
| 1740173220 | 0.0519 | 0.0016 | 3.18 | 0.0624 | 0.0624 | 0.0519 | 20300 |
| 1740086820 | 0.0503 | 0.0038 | 8.17 | 0.0555 | 0.0555 | 0.0503 | 22420 |
| 1740000420 | 0.0465 | -0.0011 | -2.31 | 0.0524 | 0.0524 | 0.0465 | 24000 |
| 1739914020 | 0.0476 | -0.0113 | -19.19 | 0.059 | 0.059 | 0.0476 | 144822 |
| 1739827620 | 0.0589 | -0.0034 | -5.46 | 0.0561 | 0.059 | 0.0561 | 78084 |
| 1739568420 | 0.0623 | -0.0002 | -0.32 | 0.0591 | 0.0623 | 0.0591 | 2506 |
| 1739482020 | 0.0625 | -0.0034 | -5.16 | 0.062 | 0.0659 | 0.062 | 20389 |
| 1739395620 | 0.0659 | 0.0033 | 5.27 | 0.059 | 0.066 | 0.0561 | 28250 |
| 1739309220 | 0.0626 | 0.0035 | 5.92 | 0.0559 | 0.0661 | 0.0558 | 64300 |
| 1739222820 | 0.0591 | 0.0034 | 6.10 | 0.0592 | 0.0592 | 0.0558 | 121067 |
| 1738963620 | 0.0557 | 0.0097 | 21.09 | 0.0458 | 0.0557 | 0.0458 | 6500 |
| 1738877220 | 0.046 | 0.0036 | 8.49 | 0.0449 | 0.046 | 0.0371999 | 54400 |
| 1738790820 | 0.0424 | -0.0026 | -5.78 | 0.0462 | 0.0462 | 0.0424 | 16850 |
| 1738704420 | 0.045 | 0.0042 | 10.29 | 0.0351 | 0.0451 | 0.0351 | 52620 |
| 1738618020 | 0.0408 | 0.005 | 13.97 | 0.0373 | 0.0408 | 0.0373 | 16950 |
| 1738358820 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1738272420 | 0.0358 | -0.0066 | -15.57 | 0.04 | 0.04 | 0.0358 | 93000 |
| 1738186020 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 0 |
| 1738099620 | 0.0424 | 0.0018001 | 4.43 | 0.0374 | 0.0424 | 0.0374 | 50200 |
| 1738013220 | 0.0405999 | -0.0006 | -1.46 | 0.0395 | 0.0405999 | 0.0341 | 54150 |
| 1737754020 | 0.0412 | 0.0002 | 0.49 | 0.0375 | 0.0457 | 0.0375 | 87000 |
| 1737667620 | 0.041 | -0.0002 | -0.49 | 0.0426 | 0.0426 | 0.0361 | 2950 |
| 1737581220 | 0.0412 | 0.0001001 | 0.24 | 0.0446 | 0.0474 | 0.0359 | 136015 |
| 1737494820 | 0.0410999 | -0.0001 | -0.24 | 0.0391 | 0.0410999 | 0.0391 | 42100 |
| 1737408420 | 0.0412 | 0.0049 | 13.50 | 0.035 | 0.0412 | 0.0344 | 2472 |
| 1737149220 | 0.0363 | -0.0019 | -4.97 | 0.0405 | 0.0428 | 0.0363 | 130099 |
| 1737062820 | 0.0382 | -0.0018 | -4.50 | 0.0347 | 0.0398 | 0.0347 | 14800 |
| 1736976420 | 0.04 | 0.0017 | 4.44 | 0.0347999 | 0.0417999 | 0.0347999 | 11900 |
| 1736890020 | 0.0383 | 0.0017 | 4.64 | 0.0396 | 0.0396 | 0.0347999 | 26500 |
| 1736803620 | 0.0366 | -0.0013 | -3.43 | 0.0382 | 0.0433 | 0.0366 | 12050 |
| 1736544420 | 0.0379 | -0.0035 | -8.45 | 0.0429 | 0.0429 | 0.0379 | 41173 |
| 1736458020 | 0.0414 | 0.0015 | 3.76 | 0.0399 | 0.0414 | 0.0399 | 125770 |
| 1736371620 | 0.0399 | 0 | 0.00 | 0.0396 | 0.0399 | 0.0396 | 93430 |
| 1736285220 | 0.0399 | 0.0009 | 2.31 | 0.0371 | 0.0399 | 0.0371 | 23370 |
| 1736198820 | 0.039 | -0.006 | -13.33 | 0.0399 | 0.0449 | 0.0378 | 117407 |
| 1735939620 | 0.045 | 0.0121 | 36.78 | 0.0396 | 0.045 | 0.0342999 | 71375 |
| 1735853220 | 0.0329 | -0.0009 | -2.66 | 0.0305 | 0.0381 | 0.0305 | 24100 |
| 1735594020 | 0.0337999 | 0.0037999 | 12.67 | 0.0283 | 0.0337999 | 0.0283 | 44000 |
| 1735334820 | 0.03 | -0.0019 | -5.96 | 0.0234 | 0.0330999 | 0.0234 | 174300 |
| 1734989220 | 0.0319 | -0.0042 | -11.63 | 0.0342 | 0.0392 | 0.0294 | 730210 |
| 1734730020 | 0.0361 | -0.0017 | -4.50 | 0.0358 | 0.0378 | 0.0358 | 62319 |
| 1734643620 | 0.0378 | 0.0001001 | 0.27 | 0.0334 | 0.0378 | 0.0327 | 180610 |
| 1734557220 | 0.0376999 | 0.0051999 | 16.00 | 0.0376999 | 0.0376999 | 0.0376999 | 9750 |
| 1734470820 | 0.0325 | -0.0052 | -13.79 | 0.0342 | 0.038 | 0.0325 | 119307 |
| 1734384420 | 0.0376999 | 0.0035999 | 10.56 | 0.0341 | 0.0376999 | 0.034 | 40670 |
| 1734125220 | 0.0341 | -0.0065 | -16.01 | 0.0344 | 0.0344 | 0.0341 | 12900 |
| 1734038820 | 0.0405999 | 0.0044999 | 12.47 | 0.0345 | 0.0405999 | 0.0337 | 16330 |
| 1733952420 | 0.0361 | -0.0053 | -12.80 | 0.044 | 0.0445 | 0.0361 | 53200 |
| 1733866020 | 0.0414 | 0.0089 | 27.38 | 0.0392 | 0.0417 | 0.0358 | 60600 |
| 1733779620 | 0.0325 | -0.0089 | -21.50 | 0.035 | 0.0429999 | 0.0325 | 173543 |
| 1733520420 | 0.0414 | 0.0032 | 8.38 | 0.0346 | 0.0461 | 0.0346 | 61602 |
| 1733434020 | 0.0382 | 0.0054 | 16.46 | 0.0346 | 0.0382 | 0.0341 | 12202 |
| 1733347620 | 0.0328 | -0.01 | -23.36 | 0.0410999 | 0.0432 | 0.03 | 141615 |
| 1733261220 | 0.0428 | -0.0025 | -5.52 | 0.0429999 | 0.0455 | 0.0361 | 376913 |
| 1733174820 | 0.0453 | 0 | 0.00 | 0.0416 | 0.0466 | 0.0416 | 20000 |
| 1732915620 | 0.0453 | 0.0042001 | 10.22 | 0.0429999 | 0.0453 | 0.0429999 | 4000 |
| 1732829220 | 0.0410999 | -0.004 | -8.87 | 0.0497999 | 0.0497999 | 0.0410999 | 38600 |
| 1732742820 | 0.0451 | 0.0040001 | 9.73 | 0.0431 | 0.0452 | 0.0410999 | 35000 |
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
