Premium
Anfield Energy Inc (AEC.WT)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736462400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1736376000 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 1040000 |
| 1736289600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1736203200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735944000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1735857600 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 544250 |
| 1735684800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735598400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735339200 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735069200 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 41000 |
| 1734993600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734734400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734648000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734561600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734475200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734388800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734129600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734043200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733956800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733870400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733784000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733524800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40000 |
| 1733438400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733352000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 51000 |
| 1733265600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733179200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1732920000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732833600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4000 |
| 1732747200 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 25000 |
| 1732660800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732574400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732315200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732228800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732142400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732056000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731969600 | 0.03 | 0.005 | 20.00 | 0.02 | 0.03 | 0.02 | 338000 |
| 1731710400 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 246000 |
| 1731624000 | 0.02 | 0.005 | 33.33 | 0.01 | 0.02 | 0.01 | 257500 |
| 1731537600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 350000 |
| 1731451200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 582000 |
| 1731364800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 324000 |
| 1731105600 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1731019200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730932800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730846400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730760000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730497200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 31000 |
| 1730410800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730324400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730238000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 138000 |
| 1730151600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 111000 |
| 1729892400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729806000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 221000 |
| 1729719600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 106000 |
| 1729633200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 114000 |
| 1729546800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1729287600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 129000 |
| 1729201200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 342500 |
| 1729114800 | 0.035 | 0.02 | 133.33 | 0.02 | 0.04 | 0.02 | 238969 |
| 1729028400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 347000 |
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
