Premium
Gran Tierra Energy Inc (G1P0)
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 | 0.576 | 13.7142857143 | 4.2 | 4.92 | 4.2 | 378 | 4.20336424 | DE |
| 4 | -0.874 | -15.4690265487 | 5.65 | 5.65 | 3.948 | 598 | 4.43618808 | DE |
| 12 | -2.099 | -30.5309090909 | 6.875 | 7.84 | 3.948 | 490 | 5.32594012 | DE |
| 26 | -0.709 | -12.9261622607 | 5.485 | 7.84 | 3.948 | 462 | 5.66465405 | DE |
| 52 | -1.159 | -19.5282224094 | 5.935 | 9.5749999 | 3.948 | 491 | 6.65730517 | DE |
| 156 | -1.224 | -20.4 | 6 | 9.5749999 | 3.948 | 533 | 6.30897729 | DE |
| 260 | -1.224 | -20.4 | 6 | 9.5749999 | 3.948 | 533 | 6.30897729 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 4.708 | 0 | 0.00 | 4.708 | 4.708 | 4.708 | 0 |
| 1742333220 | 4.708 | 0 | 0.00 | 4.708 | 4.708 | 4.708 | 0 |
| 1742246820 | 4.708 | 0.51 | 12.10 | 4.708 | 4.708 | 4.708 | 5 |
| 1741987620 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1741901220 | 4.2 | 0.09 | 2.19 | 4.2 | 4.2 | 4.2 | 750 |
| 1741814820 | 4.11 | -0.06 | -1.44 | 4.11 | 4.11 | 4.11 | 4 |
| 1741728420 | 4.17 | -0.05 | -1.18 | 4.17 | 4.17 | 4.17 | 21 |
| 1741642020 | 4.22 | 0.03 | 0.72 | 4.22 | 4.22 | 4.22 | 10 |
| 1741382820 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1741296420 | 4.19 | -0.08 | -1.92 | 4.19 | 4.19 | 4.19 | 600 |
| 1741210020 | 4.272 | 0.2 | 4.96 | 4.216 | 4.272 | 4.216 | 1250 |
| 1741123620 | 4.07 | 0.06 | 1.55 | 3.958 | 4.07 | 3.948 | 1680 |
| 1741037220 | 4.008 | -0.45 | -10.13 | 4.008 | 4.008 | 4.008 | 394 |
| 1740778020 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1740691620 | 4.46 | -0.11 | -2.49 | 4.46 | 4.46 | 4.46 | 420 |
| 1740605220 | 4.574 | -0.05 | -1.17 | 4.574 | 4.574 | 4.574 | 1000 |
| 1740518820 | 4.628 | -0.04 | -0.90 | 4.784 | 4.784 | 4.628 | 712 |
| 1740432420 | 4.67 | -0.73 | -13.52 | 5.34 | 5.5 | 4.614 | 1482 |
| 1740173220 | 5.4 | -0.13 | -2.35 | 5.4 | 5.4 | 5.4 | 130 |
| 1740086820 | 5.53 | 0 | 0.00 | 5.65 | 5.65 | 5.53 | 517 |
| 1740000420 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 600 |
| 1739914020 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1739827620 | 5.53 | 0.18 | 3.36 | 5.53 | 5.53 | 5.53 | 480 |
| 1739568420 | 5.3499999 | -0.42 | -7.20 | 5.3499999 | 5.3499999 | 5.3499999 | 714 |
| 1739482020 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1739395620 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1739309220 | 5.765 | 0.13 | 2.22 | 5.605 | 5.765 | 5.605 | 189 |
| 1739222820 | 5.64 | 0.1 | 1.81 | 5.64 | 5.64 | 5.64 | 74 |
| 1738963620 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1738877220 | 5.54 | 0.12 | 2.21 | 5.55 | 5.55 | 5.54 | 767 |
| 1738790820 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1738704420 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1738618020 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1738358820 | 5.42 | -0.05 | -0.82 | 5.605 | 5.605 | 5.42 | 969 |
| 1738272420 | 5.465 | 0 | 0.00 | 5.465 | 5.465 | 5.465 | 0 |
| 1738186020 | 5.465 | -0.27 | -4.71 | 5.455 | 5.635 | 5.44 | 1139 |
| 1738099620 | 5.735 | 0.08 | 1.41 | 5.735 | 5.735 | 5.735 | 530 |
| 1738013220 | 5.655 | -0.85 | -13.00 | 5.795 | 5.795 | 5.655 | 848 |
| 1737754020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737667620 | 6.5 | 0.15 | 2.36 | 6.5 | 6.5 | 6.5 | 2 |
| 1737581220 | 6.35 | -0.73 | -10.25 | 6.35 | 6.35 | 6.35 | 34 |
| 1737494820 | 7.075 | 0 | 0.00 | 7.075 | 7.075 | 7.075 | 0 |
| 1737408420 | 7.075 | -0.48 | -6.29 | 7.075 | 7.075 | 7.075 | 18 |
| 1737149220 | 7.55 | -0.27 | -3.45 | 7.55 | 7.55 | 7.55 | 14 |
| 1737062820 | 7.82 | 0.46 | 6.18 | 7.82 | 7.82 | 7.82 | 36 |
| 1736976420 | 7.365 | 0 | 0.00 | 7.365 | 7.365 | 7.365 | 0 |
| 1736890020 | 7.365 | -0.48 | -6.06 | 7.555 | 7.555 | 7.365 | 350 |
| 1736803620 | 7.84 | 0.53 | 7.25 | 7.84 | 7.84 | 7.84 | 289 |
| 1736544420 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1736458020 | 7.31 | 0.06 | 0.90 | 7.31 | 7.31 | 7.31 | 100 |
| 1736371620 | 7.245 | 0 | 0.00 | 7.245 | 7.245 | 7.245 | 0 |
| 1736285220 | 7.245 | -0.03 | -0.41 | 7.245 | 7.245 | 7.245 | 100 |
| 1736198820 | 7.275 | 0.01 | 0.14 | 7.585 | 7.585 | 7.275 | 226 |
| 1735939620 | 7.265 | 0.18 | 2.47 | 7.265 | 7.265 | 7.265 | 300 |
| 1735853220 | 7.09 | 0.26 | 3.81 | 6.92 | 7.09 | 6.92 | 846 |
| 1735594020 | 6.83 | 0.08 | 1.11 | 6.83 | 6.83 | 6.83 | 280 |
| 1735334820 | 6.755 | 0.71 | 11.65 | 6.875 | 7.045 | 6.755 | 1243 |
| 1734989220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1734730020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 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
