Premium
Capricorn Energy Plc (FKG0)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.352 | -9.93788819876 | 3.542 | 3.542 | 3.172 | 528 | 3.44637536 | DE |
| 4 | -0.578 | -15.3397027601 | 3.768 | 3.768 | 3.172 | 336 | 3.47018963 | DE |
| 12 | 0.294 | 10.1519337017 | 2.896 | 3.864 | 2.896 | 1184 | 3.598563 | DE |
| 26 | 0.71 | 28.6290322581 | 2.48 | 3.864 | 2.408 | 1572 | 2.9674078 | DE |
| 52 | 0.8900001 | 38.6956582042 | 2.2999999 | 3.864 | 1.964 | 1167 | 2.7855936 | DE |
| 156 | 0.8900001 | 38.6956582042 | 2.2999999 | 3.864 | 1.964 | 1167 | 2.7855936 | DE |
| 260 | 0.8900001 | 38.6956582042 | 2.2999999 | 3.864 | 1.964 | 1167 | 2.7855936 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 3.172 | -0.19 | -5.60 | 3.172 | 3.172 | 3.172 | 5 |
| 1740691620 | 3.36 | -0.05 | -1.41 | 3.36 | 3.36 | 3.36 | 300 |
| 1740605220 | 3.408 | -0.11 | -3.07 | 3.408 | 3.408 | 3.408 | 911 |
| 1740518820 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1740432420 | 3.516 | 0.05 | 1.44 | 3.542 | 3.542 | 3.516 | 894 |
| 1740173220 | 3.466 | 0 | 0.00 | 3.466 | 3.466 | 3.466 | 0 |
| 1740086820 | 3.466 | 0 | 0.00 | 3.466 | 3.466 | 3.466 | 0 |
| 1740000420 | 3.466 | 0 | 0.00 | 3.466 | 3.466 | 3.466 | 0 |
| 1739914020 | 3.466 | 0 | 0.00 | 3.466 | 3.466 | 3.466 | 0 |
| 1739827620 | 3.466 | 0 | 0.00 | 3.466 | 3.466 | 3.466 | 0 |
| 1739568420 | 3.466 | 0 | 0.00 | 3.466 | 3.466 | 3.466 | 0 |
| 1739482020 | 3.466 | 0 | 0.00 | 3.466 | 3.466 | 3.466 | 0 |
| 1739395620 | 3.466 | 0 | 0.00 | 3.466 | 3.466 | 3.466 | 0 |
| 1739309220 | 3.466 | 0 | 0.00 | 3.466 | 3.466 | 3.466 | 0 |
| 1739222820 | 3.466 | -0.23 | -6.12 | 3.466 | 3.466 | 3.466 | 33 |
| 1738963620 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1738877220 | 3.692 | -0.08 | -2.02 | 3.692 | 3.692 | 3.692 | 156 |
| 1738790820 | 3.768 | -0.1 | -2.48 | 3.768 | 3.768 | 3.768 | 53 |
| 1738704420 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1738618020 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1738358820 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1738272420 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1738186020 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1738099620 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1738013220 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1737754020 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1737667620 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1737581220 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1737494820 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1737408420 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1737149220 | 3.864 | 0 | 0.00 | 3.864 | 3.864 | 3.864 | 0 |
| 1737062820 | 3.864 | 0.01 | 0.21 | 3.864 | 3.864 | 3.864 | 803 |
| 1736976420 | 3.856 | 0.16 | 4.27 | 3.744 | 3.856 | 3.744 | 7800 |
| 1736890020 | 3.698 | 0 | 0.00 | 3.698 | 3.698 | 3.698 | 0 |
| 1736803620 | 3.698 | 0 | 0.00 | 3.698 | 3.698 | 3.698 | 0 |
| 1736544420 | 3.698 | 0 | 0.00 | 3.698 | 3.698 | 3.698 | 0 |
| 1736458020 | 3.698 | 0 | 0.11 | 3.736 | 3.736 | 3.698 | 4200 |
| 1736371620 | 3.694 | 0 | 0.00 | 3.694 | 3.694 | 3.694 | 0 |
| 1736285220 | 3.694 | 0 | 0.00 | 3.694 | 3.694 | 3.694 | 0 |
| 1736198820 | 3.694 | 0.07 | 1.88 | 3.53 | 3.694 | 3.53 | 1700 |
| 1735939620 | 3.626 | -0.04 | -1.04 | 3.626 | 3.626 | 3.626 | 856 |
| 1735853220 | 3.664 | 0.06 | 1.78 | 3.546 | 3.664 | 3.546 | 1219 |
| 1735594020 | 3.6 | -0.01 | -0.39 | 3.6 | 3.6 | 3.6 | 60 |
| 1735334820 | 3.614 | 0.21 | 6.11 | 3.614 | 3.614 | 3.614 | 614 |
| 1734989220 | 3.406 | -0.02 | -0.70 | 3.406 | 3.406 | 3.406 | 250 |
| 1734730020 | 3.43 | -0.05 | -1.44 | 3.43 | 3.43 | 3.43 | 100 |
| 1734643620 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1734557220 | 3.48 | 0.04 | 1.10 | 3.48 | 3.48 | 3.48 | 70 |
| 1734470820 | 3.442 | 0 | 0.00 | 3.442 | 3.442 | 3.442 | 0 |
| 1734384420 | 3.442 | 0.55 | 18.85 | 3.442 | 3.442 | 3.442 | 60 |
| 1734125220 | 2.896 | 0 | 0.00 | 2.896 | 2.896 | 2.896 | 0 |
| 1734038820 | 2.896 | 0 | 0.00 | 2.896 | 2.896 | 2.896 | 0 |
| 1733952420 | 2.896 | 0 | 0.00 | 2.896 | 2.896 | 2.896 | 0 |
| 1733866020 | 2.896 | 0.01 | 0.21 | 2.896 | 2.896 | 2.896 | 3600 |
| 1733779620 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1733520420 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1733434020 | 2.89 | -0.07 | -2.36 | 2.908 | 2.908 | 2.89 | 9323 |
| 1733347620 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1733261220 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 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
