Premium
New Zealand Energy Corp (NZ)
TSXV
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 | -0.095 | -22.3529411765 | 0.425 | 0.46 | 0.33 | 41330 | 0.41451125 | CS |
| 4 | -0.46 | -58.2278481013 | 0.79 | 0.81 | 0.33 | 24587 | 0.59058593 | CS |
| 12 | -0.31 | -48.4375 | 0.64 | 1.25 | 0.33 | 25874 | 0.8546266 | CS |
| 26 | -0.32 | -49.2307692308 | 0.65 | 1.25 | 0.33 | 15280 | 0.79488876 | CS |
| 52 | -0.42 | -56 | 0.75 | 1.25 | 0.33 | 10016 | 0.8089731 | CS |
| 156 | 0.19 | 135.714285714 | 0.14 | 1.67 | 0.01 | 5811 | 0.52034564 | CS |
| 260 | 0.32 | 3200 | 0.01 | 1.67 | 0.005 | 30316 | 0.08044375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 0.33 | -0.07 | -17.50 | 0.335 | 0.335 | 0.33 | 40500 |
| 1739918400 | 0.4 | -0.04 | -9.09 | 0.4099999 | 0.4099999 | 0.4 | 16740 |
| 1739572800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 17000 |
| 1739486400 | 0.45 | -0.05 | -10.00 | 0.425 | 0.46 | 0.42 | 91080 |
| 1739400000 | 0.5 | -0.3 | -37.50 | 0.52 | 0.52 | 0.5 | 20505 |
| 1739313600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1739227200 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 29507 |
| 1738968000 | 0.79 | 0.1000001 | 14.49 | 0.79 | 0.79 | 0.79 | 1000 |
| 1738881600 | 0.6899999 | 0.1099999 | 18.97 | 0.6899999 | 0.6899999 | 0.6899999 | 4000 |
| 1738795200 | 0.58 | 0.06 | 11.54 | 0.52 | 0.65 | 0.52 | 17500 |
| 1738708800 | 0.52 | -0.06 | -10.34 | 0.54 | 0.54 | 0.51 | 28300 |
| 1738622400 | 0.58 | -0.13 | -18.31 | 0.7 | 0.7 | 0.53 | 47550 |
| 1738363200 | 0.71 | -0.02 | -2.74 | 0.71 | 0.71 | 0.71 | 1000 |
| 1738276800 | 0.73 | -0.07 | -8.75 | 0.77 | 0.77 | 0.73 | 64300 |
| 1738190400 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 19500 |
| 1738104000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738017600 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 10520 |
| 1737758400 | 0.79 | 0.02 | 2.60 | 0.8 | 0.8 | 0.79 | 53649 |
| 1737672000 | 0.77 | -0.05 | -6.10 | 0.79 | 0.79 | 0.77 | 4500 |
| 1737585600 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.87 | 0.8199999 | 18500 |
| 1737499200 | 0.86 | -0.08 | -8.51 | 0.89 | 0.9 | 0.86 | 26475 |
| 1737412800 | 0.94 | 0.04 | 4.44 | 0.94 | 0.94 | 0.94 | 857 |
| 1737153600 | 0.9 | 0 | 0.00 | 0.86 | 0.9 | 0.86 | 7000 |
| 1737067200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2500 |
| 1736980800 | 0.9 | 0.0800001 | 9.76 | 0.89 | 0.9 | 0.89 | 34000 |
| 1736894400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1736808000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1736548800 | 0.8199999 | -0.07 | -7.87 | 0.83 | 0.83 | 0.81 | 3960 |
| 1736462400 | 0.89 | 0.0700001 | 8.54 | 0.8 | 0.89 | 0.78 | 78500 |
| 1736376000 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
| 1736289600 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.85 | 79300 |
| 1736203200 | 0.85 | 0.1 | 13.33 | 0.86 | 0.86 | 0.85 | 36000 |
| 1735944000 | 0.75 | -0.21 | -21.88 | 0.88 | 0.88 | 0.75 | 19000 |
| 1735857600 | 0.96 | -0.04 | -4.00 | 0.92 | 0.97 | 0.89 | 16700 |
| 1735684800 | 1 | 0.05 | 5.26 | 1.11 | 1.11 | 1 | 7750 |
| 1735598400 | 0.95 | 0.02 | 2.15 | 0.95 | 0.95 | 0.95 | 500 |
| 1735339200 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.93 | 3000 |
| 1735080000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1734993600 | 0.94 | 0 | 0.00 | 0.93 | 0.94 | 0.93 | 10500 |
| 1734734400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 2000 |
| 1734648000 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.94 | 8000 |
| 1734561600 | 0.95 | -0.03 | -3.06 | 0.95 | 0.95 | 0.95 | 1100 |
| 1734475200 | 0.98 | -0.13 | -11.71 | 0.97 | 0.98 | 0.97 | 8300 |
| 1734388800 | 1.11 | 0.1 | 9.90 | 1.07 | 1.11 | 1.07 | 7801 |
| 1734129600 | 1.01 | 0.02 | 2.02 | 1.01 | 1.02 | 1.01 | 16000 |
| 1734043200 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.97 | 194500 |
| 1733956800 | 0.99 | -0.01 | -1.00 | 0.98 | 0.99 | 0.97 | 6400 |
| 1733870400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 30 |
| 1733784000 | 1 | -0.08 | -7.41 | 1.08 | 1.08 | 0.95 | 101701 |
| 1733524800 | 1.08 | -0.03 | -2.70 | 1.08 | 1.08 | 1.08 | 500 |
| 1733438400 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.11 | 10155 |
| 1733352000 | 1.1 | -0.1 | -8.33 | 1.1399999 | 1.1399999 | 1.1 | 46300 |
| 1733265600 | 1.2 | 0.07 | 6.19 | 1.19 | 1.25 | 1.19 | 103045 |
| 1733179200 | 1.1299999 | 0.48 | 73.85 | 0.7 | 1.15 | 0.7 | 83620 |
| 1732920000 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.64 | 20719 |
| 1732833600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 190 |
| 1732747200 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.64 | 1100 |
| 1732660800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1732574400 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 1250 |
| 1732315200 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 6500 |
| 1732228800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1732142400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 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
