Premium
Trillion Energy International Inc (Z620)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0078 | -12.9353233831 | 0.0603 | 0.0603 | 0.04 | 84223 | 0.05211702 | DE |
| 4 | -0.004 | -7.0796460177 | 0.0565 | 0.0704999 | 0.04 | 42854 | 0.05591968 | DE |
| 12 | -0.0265 | -33.5443037975 | 0.079 | 0.0937 | 0.04 | 57855 | 0.06500839 | DE |
| 26 | -0.0363 | -40.8783783784 | 0.0888 | 0.1188 | 0.04 | 47795 | 0.07588162 | DE |
| 52 | -0.1475 | -73.75 | 0.2 | 0.2 | 0.04 | 41894 | 0.09435132 | DE |
| 156 | -0.2334999 | -81.6433502249 | 0.2859999 | 0.2879999 | 0.04 | 42851 | 0.10396034 | DE |
| 260 | -0.2334999 | -81.6433502249 | 0.2859999 | 0.2879999 | 0.04 | 42851 | 0.10396034 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 0.0557 | 0.0104 | 22.96 | 0.0428 | 0.0557 | 0.04 | 134230 |
| 1733174820 | 0.0453 | -0.0067 | -12.88 | 0.05 | 0.0534 | 0.0453 | 160500 |
| 1732915620 | 0.052 | -0.0037 | -6.64 | 0.0557 | 0.0557 | 0.0497999 | 94750 |
| 1732829220 | 0.0557 | -0.0034 | -5.75 | 0.055 | 0.0557 | 0.0521 | 22081 |
| 1732742820 | 0.0591 | -0.0002 | -0.34 | 0.055 | 0.0591 | 0.055 | 33496 |
| 1732656420 | 0.0593 | 0.0041 | 7.43 | 0.0603 | 0.0603 | 0.0545 | 110289 |
| 1732570020 | 0.0552 | -0.005 | -8.31 | 0.0552 | 0.0552 | 0.0552 | 50 |
| 1732310820 | 0.0602 | 0.0071 | 13.37 | 0.061 | 0.061 | 0.0555 | 17000 |
| 1732224420 | 0.0531 | -0.0098 | -15.58 | 0.0576 | 0.0597 | 0.0531 | 4506 |
| 1732138020 | 0.0629 | 0.0038 | 6.43 | 0.055 | 0.0629 | 0.055 | 4240 |
| 1732051620 | 0.0591 | -0.0033 | -5.29 | 0.0591 | 0.0626 | 0.0591 | 59999 |
| 1731965220 | 0.0624 | -0.0005 | -0.79 | 0.0629 | 0.0629 | 0.0591 | 18544 |
| 1731705960 | 0.0629 | 0 | 0.00 | 0.0629 | 0.0629 | 0.0629 | 0 |
| 1731619560 | 0.0629 | 0.0002 | 0.32 | 0.0604 | 0.0629 | 0.0588 | 37073 |
| 1731533160 | 0.0627 | 0.0025 | 4.15 | 0.0627 | 0.0627 | 0.0627 | 1000 |
| 1731446820 | 0.0602 | 0.0061 | 11.28 | 0.0602 | 0.0602 | 0.0602 | 35183 |
| 1731360420 | 0.0541 | -0.008 | -12.88 | 0.0599 | 0.0651 | 0.0541 | 66067 |
| 1731101220 | 0.0621 | 0.0002 | 0.32 | 0.0571 | 0.0651999 | 0.0571 | 81300 |
| 1731014760 | 0.0619 | -0.007 | -10.16 | 0.057 | 0.0619 | 0.057 | 42150 |
| 1730928360 | 0.0689 | 0.008 | 13.14 | 0.0704999 | 0.0704999 | 0.0689 | 2600 |
| 1730841960 | 0.0609 | -0.0004 | -0.65 | 0.0565 | 0.0609 | 0.0565 | 23400 |
| 1730755560 | 0.0613 | 0.0067 | 12.27 | 0.0623 | 0.063 | 0.0544 | 229184 |
| 1730496360 | 0.0546 | -0.0033 | -5.70 | 0.0613 | 0.0613 | 0.0513 | 6020 |
| 1730409960 | 0.0579 | -0.0001 | -0.17 | 0.0612 | 0.0613 | 0.0579 | 73500 |
| 1730323560 | 0.058 | -0.0037 | -6.00 | 0.0614 | 0.0614 | 0.0545 | 101063 |
| 1730237160 | 0.0617 | 0 | 0.00 | 0.06 | 0.0668 | 0.0583 | 336000 |
| 1730150760 | 0.0617 | 0.0021 | 3.52 | 0.0581 | 0.0617 | 0.0581 | 3200 |
| 1729888020 | 0.0596 | 0.0046 | 8.36 | 0.0596 | 0.0596 | 0.0596 | 14700 |
| 1729801560 | 0.055 | -0.0071 | -11.43 | 0.0598 | 0.0624 | 0.0541 | 37720 |
| 1729715160 | 0.0621 | 0.0001 | 0.16 | 0.0634 | 0.0654 | 0.0621 | 77137 |
| 1729628760 | 0.062 | 0.0001 | 0.16 | 0.0631 | 0.064 | 0.062 | 139500 |
| 1729542360 | 0.0619 | -0.0019 | -2.98 | 0.0584 | 0.0619 | 0.0584 | 37100 |
| 1729283160 | 0.0638 | -0.0051 | -7.40 | 0.0668 | 0.0695999 | 0.06 | 89100 |
| 1729196760 | 0.0689 | -0.0034 | -4.70 | 0.0668 | 0.07 | 0.0655 | 144000 |
| 1729110360 | 0.0723 | 0.0023 | 3.29 | 0.0719999 | 0.076 | 0.07 | 106221 |
| 1729023960 | 0.07 | -0.0001 | -0.14 | 0.0701 | 0.0701 | 0.07 | 75033 |
| 1728937620 | 0.0701 | 0.0027 | 4.01 | 0.0697 | 0.0701 | 0.0697 | 50106 |
| 1728678360 | 0.0674 | -0.0046 | -6.39 | 0.0732 | 0.0732 | 0.0641999 | 127937 |
| 1728591960 | 0.0719999 | -0.0001 | -0.14 | 0.0735 | 0.0755 | 0.0694 | 71220 |
| 1728505560 | 0.0721 | -0.0001 | -0.14 | 0.07 | 0.0722 | 0.07 | 81298 |
| 1728419160 | 0.0722 | -0.0002 | -0.28 | 0.0737 | 0.0737 | 0.0690999 | 20432 |
| 1728332760 | 0.0724 | -0.0026 | -3.47 | 0.0701 | 0.0758 | 0.0701 | 32316 |
| 1728073560 | 0.075 | 0.0026 | 3.59 | 0.075 | 0.075 | 0.075 | 230000 |
| 1727987220 | 0.0724 | -0.0071 | -8.93 | 0.0769 | 0.0769 | 0.0724 | 35000 |
| 1727900820 | 0.0795 | 0.0065 | 8.90 | 0.0774 | 0.0795 | 0.0772999 | 24326 |
| 1727814420 | 0.073 | -0.0091 | -11.08 | 0.0801999 | 0.0801999 | 0.0723 | 111611 |
| 1727728020 | 0.0821 | 0.0021 | 2.63 | 0.0871 | 0.0871 | 0.0721 | 39539 |
| 1727468760 | 0.08 | -0.0092 | -10.31 | 0.08 | 0.08 | 0.08 | 37400 |
| 1727382360 | 0.0892 | 0.0071 | 8.65 | 0.0892 | 0.0892 | 0.0892 | 3456 |
| 1727295960 | 0.0821 | -0.001 | -1.20 | 0.0821 | 0.0821 | 0.0821 | 1500 |
| 1727209560 | 0.0830999 | -0.0029 | -3.37 | 0.0873 | 0.0912 | 0.0830999 | 32700 |
| 1727123160 | 0.0859999 | -0.0005 | -0.58 | 0.0937 | 0.0937 | 0.0849 | 9200 |
| 1726864020 | 0.0864999 | 0.0063 | 7.86 | 0.091 | 0.091 | 0.0864999 | 6790 |
| 1726777560 | 0.0801999 | -0.0084 | -9.48 | 0.0801999 | 0.0801999 | 0.0801999 | 2400 |
| 1726691160 | 0.0886 | 0 | 0.00 | 0.0886 | 0.0886 | 0.0886 | 0 |
| 1726604760 | 0.0886 | -0.0033 | -3.59 | 0.0848 | 0.0886 | 0.0848 | 2700 |
| 1726518420 | 0.0919 | 0.0028 | 3.14 | 0.0903 | 0.0919 | 0.0885 | 28000 |
| 1726259160 | 0.0891 | 0 | 0.00 | 0.0891 | 0.0891 | 0.0891 | 0 |
| 1726172760 | 0.0891 | -0.0004 | -0.45 | 0.091 | 0.091 | 0.0858 | 14960 |
| 1726086360 | 0.0895 | 0.0105 | 13.29 | 0.08 | 0.0895 | 0.08 | 24070 |
| 1725999960 | 0.079 | -0.0081 | -9.30 | 0.079 | 0.079 | 0.079 | 27042 |
| 1725913620 | 0.0871 | -0.0021 | -2.35 | 0.0841 | 0.0871 | 0.0841 | 5050 |
| 1725654360 | 0.0892 | -0.0036 | -3.88 | 0.091 | 0.091 | 0.0892 | 14665 |
| 1725567960 | 0.0927999 | -0.0042 | -4.33 | 0.0947 | 0.0947 | 0.0927999 | 12000 |
| 1725481560 | 0.097 | 0.0126 | 14.93 | 0.0876 | 0.097 | 0.0876 | 170000 |
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
