Premium
New Zealand Energy Corp (NZ)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732056000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 4380 |
| 1731969600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1731710400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 4000 |
| 1731624000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1731537600 | 0.59 | 0.04 | 7.27 | 0.59 | 0.59 | 0.59 | 1000 |
| 1731451200 | 0.55 | -0.02 | -3.51 | 0.55 | 0.55 | 0.55 | 1500 |
| 1731364800 | 0.5699999 | 0.0699999 | 14.00 | 0.5699999 | 0.59 | 0.5699999 | 3501 |
| 1731105600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1731019200 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 2500 |
| 1730932800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1730846400 | 0.51 | 0.04 | 8.51 | 0.51 | 0.51 | 0.51 | 500 |
| 1730760000 | 0.47 | 0.02 | 4.44 | 0.48 | 0.48 | 0.47 | 6000 |
| 1730497200 | 0.45 | 0.03 | 7.14 | 0.45 | 0.45 | 0.45 | 7500 |
| 1730410800 | 0.42 | -0.01 | -2.33 | 0.425 | 0.425 | 0.4099999 | 40800 |
| 1730324400 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.43 | 20100 |
| 1730238000 | 0.45 | -0.05 | -10.00 | 0.46 | 0.46 | 0.45 | 9182 |
| 1730151600 | 0.5 | 0.01 | 2.04 | 0.52 | 0.52 | 0.465 | 21500 |
| 1729892400 | 0.49 | 0.01 | 2.08 | 0.485 | 0.52 | 0.485 | 14600 |
| 1729806000 | 0.48 | -0.43 | -47.25 | 0.74 | 0.74 | 0.42 | 177551 |
| 1729719600 | 0.91 | -0.04 | -4.21 | 0.99 | 1 | 0.9 | 21532 |
| 1729633200 | 0.95 | -0.15 | -13.64 | 1.01 | 1.01 | 0.95 | 45050 |
| 1729546800 | 1.1 | 0.1 | 10.00 | 1.09 | 1.1 | 1.09 | 1600 |
| 1729287600 | 1 | -0.05 | -4.76 | 1.08 | 1.08 | 1 | 5900 |
| 1729201200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729114800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729028400 | 1.05 | 0.05 | 5.00 | 1.05 | 1.05 | 1.05 | 3800 |
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
