Premium
US Energy Corp (UE22)
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 | 0.0509999 | 5.29044605809 | 0.964 | 1.0049999 | 0.956 | 222 | 0.96490101 | DE |
| 4 | -0.3250001 | -24.253738806 | 1.34 | 1.34 | 0.892 | 1507 | 1.0984788 | DE |
| 12 | -2.1850001 | -68.281253125 | 3.2 | 3.46 | 0.892 | 6204 | 2.06897053 | DE |
| 26 | -0.3550001 | -25.9124160584 | 1.37 | 6.05 | 0.892 | 5490 | 2.22615044 | DE |
| 52 | -0.1750001 | -14.7058907563 | 1.19 | 6.05 | 0.83 | 4782 | 2.12133426 | DE |
| 156 | -0.3150001 | -23.6842180451 | 1.33 | 6.05 | 0.83 | 4213 | 2.04090246 | DE |
| 260 | -0.3150001 | -23.6842180451 | 1.33 | 6.05 | 0.83 | 4213 | 2.04090246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 0.956 | 0 | 0.00 | 0.956 | 0.956 | 0.956 | 0 |
| 1744835220 | 0.956 | 0 | 0.00 | 0.956 | 0.956 | 0.956 | 0 |
| 1744748820 | 0.956 | -0.049 | -4.88 | 0.956 | 0.956 | 0.956 | 600 |
| 1744662420 | 1.0049999 | 0.02 | 2.13 | 1.0049999 | 1.0049999 | 1.0049999 | 1 |
| 1744403220 | 0.984 | 0.02 | 2.07 | 0.966 | 0.984 | 0.966 | 278 |
| 1744316820 | 0.964 | -0.056 | -5.49 | 0.964 | 0.964 | 0.964 | 10 |
| 1744230420 | 1.02 | -0.09 | -7.69 | 0.982 | 1.02 | 0.982 | 6367 |
| 1744144020 | 1.105 | 0.18 | 18.82 | 0.994 | 1.105 | 0.994 | 4800 |
| 1744057620 | 0.93 | -0.09 | -8.82 | 0.892 | 0.93 | 0.892 | 3900 |
| 1743798420 | 1.02 | -0.06 | -5.56 | 1.02 | 1.02 | 1.02 | 10 |
| 1743712020 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.08 | 459 |
| 1743625620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1743539220 | 1.1 | -0.02 | -1.79 | 1.11 | 1.11 | 1.1 | 608 |
| 1743452820 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1399999 | 1.09 | 1308 |
| 1743197220 | 1.1499999 | -0.05 | -4.17 | 1.18 | 1.18 | 1.1499999 | 753 |
| 1743110820 | 1.2 | -0.09 | -6.98 | 1.2 | 1.2 | 1.2 | 650 |
| 1743024420 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1742938020 | 1.29 | 0.01 | 0.78 | 1.31 | 1.31 | 1.29 | 4700 |
| 1742851620 | 1.28 | -0.06 | -4.48 | 1.3 | 1.3 | 1.28 | 1023 |
| 1742592420 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1742506020 | 1.34 | 0.02 | 1.52 | 1.34 | 1.34 | 1.34 | 143 |
| 1742419620 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1742333220 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 526 |
| 1742246820 | 1.32 | 0.03 | 2.33 | 1.3 | 1.32 | 1.26 | 1470 |
| 1741987620 | 1.29 | 0.03 | 2.38 | 1.1499999 | 1.29 | 1.1499999 | 1570 |
| 1741901220 | 1.26 | -0.05 | -3.82 | 1.3799999 | 1.3899999 | 1.26 | 2096 |
| 1741814820 | 1.31 | 0.07 | 5.65 | 1.28 | 1.31 | 1.28 | 7000 |
| 1741728420 | 1.24 | -0.03 | -2.36 | 1.24 | 1.24 | 1.24 | 125 |
| 1741642020 | 1.27 | -0.07 | -5.22 | 1.33 | 1.33 | 1.27 | 220 |
| 1741382820 | 1.34 | -0.11 | -7.59 | 1.34 | 1.37 | 1.32 | 2293 |
| 1741296420 | 1.45 | -0.06 | -3.97 | 1.43 | 1.45 | 1.3899999 | 2847 |
| 1741210020 | 1.51 | 0.16 | 11.85 | 1.49 | 1.51 | 1.49 | 3050 |
| 1741123620 | 1.35 | -0.1 | -6.90 | 1.37 | 1.37 | 1.33 | 1010 |
| 1741037220 | 1.45 | -0.12 | -7.64 | 1.61 | 1.61 | 1.45 | 20529 |
| 1740778020 | 1.57 | 0 | 0.00 | 1.56 | 1.57 | 1.51 | 2567 |
| 1740691620 | 1.57 | -0.06 | -3.68 | 1.62 | 1.62 | 1.57 | 2255 |
| 1740605220 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.6299999 | 1.6299999 | 310 |
| 1740518820 | 1.65 | -0.13 | -7.30 | 1.65 | 1.65 | 1.65 | 1300 |
| 1740432420 | 1.78 | -0.14 | -7.29 | 1.88 | 1.88 | 1.78 | 487 |
| 1740173220 | 1.92 | -0.05 | -2.54 | 1.93 | 1.94 | 1.92 | 4350 |
| 1740086820 | 1.97 | -0.01 | -0.51 | 2 | 2 | 1.97 | 500 |
| 1740000420 | 1.98 | -0.08 | -3.88 | 2.02 | 2.02 | 1.96 | 11173 |
| 1739914020 | 2.06 | 0.08 | 4.04 | 2.02 | 2.06 | 2.02 | 4245 |
| 1739827620 | 1.98 | 0.02 | 1.02 | 1.96 | 1.98 | 1.96 | 1525 |
| 1739568420 | 1.96 | 0.05 | 2.62 | 1.98 | 1.99 | 1.91 | 39989 |
| 1739482020 | 1.91 | 0 | 0.00 | 1.85 | 1.91 | 1.84 | 656 |
| 1739395620 | 1.91 | -0.09 | -4.50 | 1.97 | 1.97 | 1.91 | 12210 |
| 1739309220 | 2 | -0.12 | -5.66 | 2.12 | 2.12 | 2 | 2740 |
| 1739222820 | 2.12 | 0.02 | 0.95 | 2.18 | 2.22 | 2.08 | 15886 |
| 1738963620 | 2.1 | -0.06 | -2.78 | 2.18 | 2.18 | 2.1 | 1150 |
| 1738877220 | 2.16 | -0.08 | -3.57 | 2.2599999 | 2.2599999 | 2.16 | 9553 |
| 1738790820 | 2.24 | -0.08 | -3.45 | 2.2799999 | 2.2999999 | 2.16 | 15015 |
| 1738704420 | 2.3199999 | -0.26 | -10.08 | 2.34 | 2.42 | 2.2799999 | 27528 |
| 1738618020 | 2.58 | 0.42 | 19.44 | 2.24 | 3.46 | 2.24 | 48682 |
| 1738358820 | 2.16 | 0.04 | 1.89 | 2.18 | 2.22 | 2.14 | 12775 |
| 1738272420 | 2.12 | -0.16 | -7.02 | 2.22 | 2.24 | 2.12 | 6085 |
| 1738186020 | 2.2799999 | 0 | 0.00 | 2.2 | 2.48 | 2.14 | 12533 |
| 1738099620 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.3199999 | 2.08 | 3357 |
| 1738013220 | 2.22 | -0.44 | -16.54 | 2.6 | 2.6 | 2.18 | 14101 |
| 1737754020 | 2.66 | -0.22 | -7.64 | 2.9 | 2.98 | 2.66 | 3151 |
| 1737667620 | 2.88 | -0.14 | -4.64 | 3.2 | 3.2 | 2.64 | 24950 |
| 1737581220 | 3.02 | -0.68 | -18.38 | 3.9 | 5.3 | 2.7799999 | 54551 |
| 1737494820 | 3.7 | 1.4 | 60.87 | 2.22 | 6.05 | 2.22 | 37411 |
| 1737408420 | 2.2999999 | 0.12 | 5.50 | 2.36 | 2.62 | 2.24 | 15800 |
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
