Premium
Aero Energy Limited (AERO)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 14.2857142857 | 0.035 | 0.04 | 0.035 | 74335 | 0.04 | CS |
| 4 | -0.005 | -11.1111111111 | 0.045 | 0.045 | 0.035 | 198241 | 0.03884466 | CS |
| 12 | -0.025 | -38.4615384615 | 0.065 | 0.07 | 0.035 | 156671 | 0.04611456 | CS |
| 26 | -0.03 | -42.8571428571 | 0.07 | 0.135 | 0.035 | 221915 | 0.06821803 | CS |
| 52 | -0.11 | -73.3333333333 | 0.15 | 0.26 | 0.035 | 171127 | 0.09026213 | CS |
| 156 | -0.11 | -73.3333333333 | 0.15 | 0.26 | 0.035 | 171127 | 0.09026213 | CS |
| 260 | -0.11 | -73.3333333333 | 0.15 | 0.26 | 0.035 | 171127 | 0.09026213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738276800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 67250 |
| 1738190400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 53300 |
| 1738104000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 52275 |
| 1738017600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 18650 |
| 1737758400 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 180200 |
| 1737672000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 69000 |
| 1737585600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 257000 |
| 1737499200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1131539 |
| 1737412800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737153600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 4000 |
| 1737067200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1500 |
| 1736980800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 377000 |
| 1736894400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 147000 |
| 1736808000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 35598 |
| 1736548800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 90348 |
| 1736462400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 89800 |
| 1736376000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 508000 |
| 1736289600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 32000 |
| 1736203200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 342350 |
| 1735944000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 508000 |
| 1735857600 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.035 | 149000 |
| 1735684800 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 68148 |
| 1735598400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 805934 |
| 1735339200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 336299 |
| 1735069200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1734993600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 27045 |
| 1734734400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 15720 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 19300 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734475200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 50700 |
| 1734388800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 141478 |
| 1734129600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 38500 |
| 1734043200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 82430 |
| 1733956800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 60000 |
| 1733870400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 125 |
| 1733784000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 86000 |
| 1733524800 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 89000 |
| 1733438400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1573 |
| 1733352000 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 93796 |
| 1733265600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 90300 |
| 1733179200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 294840 |
| 1732920000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 167150 |
| 1732833600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 71500 |
| 1732747200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 141329 |
| 1732660800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 240050 |
| 1732574400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 222420 |
| 1732315200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 63300 |
| 1732228800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 166500 |
| 1732142400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 49394 |
| 1732056000 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 239445 |
| 1731969600 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 263245 |
| 1731710400 | 0.06 | -0.01 | -14.29 | 0.06 | 0.065 | 0.06 | 566550 |
| 1731624000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 26770 |
| 1731537600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 1750 |
| 1731451200 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 38500 |
| 1731364800 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 79370 |
| 1731105600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.07 | 0.065 | 175000 |
| 1731019200 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 107050 |
| 1730932800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 78357 |
| 1730846400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 116000 |
| 1730760000 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 28200 |
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
