Premium
Advantage Energy Ltd (PK) (AAVVF)
USOTC
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 | -0.36 | -5.72337042925 | 6.29 | 6.29 | 5.829 | 58382 | 5.98222959 | CS |
| 4 | -0.8815 | -12.9413491889 | 6.8115 | 6.8115 | 5.829 | 47336 | 6.27828498 | CS |
| 12 | -0.86 | -12.6656848306 | 6.79 | 7.29 | 5.829 | 51239 | 6.47856841 | CS |
| 26 | -1.6709 | -21.9829230749 | 7.6009 | 7.8528 | 5.829 | 45136 | 6.77059377 | CS |
| 52 | -0.57 | -8.76923076923 | 6.5 | 8.58 | 5.829 | 42194 | 7.03318905 | CS |
| 156 | 1.193 | 25.184716065 | 4.737 | 9.55 | 4.34 | 37634 | 7.15369981 | CS |
| 260 | 3.81 | 179.716981132 | 2.12 | 9.55 | 0.614 | 36111 | 5.39622687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 5.93 | 0.03 | 0.51 | 5.85 | 5.93 | 5.829 | 71362 |
| 1734646800 | 5.9 | -0.01 | -0.13 | 5.9101 | 5.95 | 5.86 | 20058 |
| 1734560940 | 5.9078 | -0.14 | -2.32 | 6.013 | 6.059 | 5.9078 | 145006 |
| 1734474360 | 6.048 | -0 | -0.03 | 6.03 | 6.048 | 5.88 | 37206 |
| 1734388140 | 6.05 | -0.14 | -2.32 | 6.154 | 6.1795 | 6.05 | 62420 |
| 1734128940 | 6.194 | -0.14 | -2.22 | 6.29 | 6.29 | 6.18 | 27222 |
| 1734042480 | 6.3347 | -0.03 | -0.40 | 6.1001 | 6.3347 | 6.1001 | 41114 |
| 1733955900 | 6.36 | 0.16 | 2.65 | 6.37 | 6.37 | 6.357 | 87655 |
| 1733869200 | 6.196 | -0.01 | -0.23 | 6.16 | 6.2 | 6.16 | 22930 |
| 1733782800 | 6.21 | 0.05 | 0.81 | 6.22 | 6.235 | 6.19 | 18336 |
| 1733523600 | 6.16 | -0.23 | -3.60 | 6.331 | 6.331 | 6.04 | 38985 |
| 1733437500 | 6.39 | 0.22 | 3.57 | 6.2614 | 6.46 | 6.2614 | 39614 |
| 1733350980 | 6.17 | -0.17 | -2.68 | 6.25 | 6.25 | 6.17 | 38316 |
| 1733264700 | 6.34 | -0.12 | -1.86 | 6.35 | 6.35 | 6.29 | 26597 |
| 1733178180 | 6.46 | 0.04 | 0.64 | 6.385 | 6.46 | 6.385 | 35897 |
| 1732918200 | 6.4187 | 0.08 | 1.29 | 6.4065 | 6.4187 | 6.4 | 6326 |
| 1732746540 | 6.337 | -0.04 | -0.68 | 6.3 | 6.4 | 6.3 | 28707 |
| 1732660140 | 6.3804999 | -0.22 | -3.33 | 6.505 | 6.505 | 6.3804999 | 36425 |
| 1732573560 | 6.6 | -0.12 | -1.79 | 6.615 | 6.67 | 6.6 | 103806 |
| 1732314000 | 6.72 | -0.19 | -2.75 | 6.8115 | 6.8115 | 6.72 | 82760 |
| 1732227900 | 6.91 | 0.38 | 5.82 | 6.75 | 6.91 | 6.75 | 84317 |
| 1732141740 | 6.53 | 0.37 | 6.00 | 6.29 | 6.53 | 6.25 | 104205 |
| 1732054800 | 6.1601 | 0.03 | 0.49 | 6.1 | 6.1601 | 6.1 | 68818 |
| 1731968640 | 6.13 | 0.03 | 0.44 | 6.13 | 6.1609999 | 6.11 | 141935 |
| 1731709260 | 6.103 | -0.35 | -5.38 | 6.4 | 6.4 | 6.103 | 103936 |
| 1731622800 | 6.45 | -0.16 | -2.42 | 6.567 | 6.567 | 6.45 | 62618 |
| 1731536760 | 6.61 | 0.02 | 0.30 | 6.54 | 6.63 | 6.53 | 125727 |
| 1731450480 | 6.59 | 0 | 0.00 | 6.64 | 6.64 | 6.5885 | 44695 |
| 1731363600 | 6.59 | 0.16 | 2.41 | 6.55 | 6.61 | 6.55 | 18132 |
| 1731104400 | 6.4349999 | -0.12 | -1.76 | 6.3949999 | 6.46 | 6.351386 | 26035 |
| 1731018540 | 6.55 | 0.28 | 4.44 | 6.14 | 6.567 | 6.14 | 24492 |
| 1730931600 | 6.2715 | 0.02 | 0.34 | 6.334 | 6.348 | 6.251 | 42627 |
| 1730845680 | 6.25 | 0.02 | 0.32 | 6.25 | 6.25 | 6.25 | 3406 |
| 1730759160 | 6.23 | -0.01 | -0.16 | 6.3 | 6.396 | 6.23 | 55385 |
| 1730496420 | 6.24 | -0.02 | -0.32 | 6.3 | 6.3 | 6.2 | 62864 |
| 1730409780 | 6.26 | -0.23 | -3.54 | 6.4 | 6.4 | 6.26 | 52970 |
| 1730323500 | 6.49 | 0.04 | 0.62 | 6.49 | 6.49 | 6.49 | 7606 |
| 1730237280 | 6.45 | 0.03 | 0.47 | 6.3 | 6.5199999 | 6.3 | 21540 |
| 1730150880 | 6.42 | -0.12 | -1.83 | 6.41 | 6.43 | 6.369 | 33863 |
| 1729891500 | 6.54 | -0.06 | -0.91 | 6.635 | 6.635 | 6.54 | 62684 |
| 1729805160 | 6.6 | -0.08 | -1.17 | 6.63 | 6.63 | 6.5199999 | 12519 |
| 1729718700 | 6.678 | 0 | 0.00 | 6.678 | 6.678 | 6.678 | 0 |
| 1729632300 | 6.678 | 0.05 | 0.72 | 6.665 | 6.68 | 6.665 | 38840 |
| 1729545600 | 6.63 | 0.07 | 1.11 | 6.5599999 | 6.63 | 6.5586 | 59226 |
| 1729286400 | 6.557 | -0.11 | -1.69 | 6.59 | 6.66 | 6.4785 | 51388 |
| 1729200000 | 6.67 | 0.04 | 0.65 | 6.706 | 6.745 | 6.67 | 106884 |
| 1729113960 | 6.627 | 0.01 | 0.11 | 6.608315 | 6.665 | 6.6 | 71732 |
| 1729027680 | 6.62 | -0.22 | -3.15 | 6.57 | 6.64 | 6.57 | 168040 |
| 1728941100 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1728681900 | 6.835 | 0.05 | 0.72 | 7.1 | 7.1 | 6.66 | 13364 |
| 1728595560 | 6.786 | 0.13 | 1.94 | 6.65 | 6.79 | 6.65 | 41548 |
| 1728508800 | 6.657 | -0.11 | -1.67 | 6.717 | 6.717 | 6.657 | 36870 |
| 1728422580 | 6.77 | -0.52 | -7.13 | 6.88 | 6.986 | 6.71 | 16657 |
| 1728336000 | 7.29 | 0.21 | 2.91 | 7.09 | 7.29 | 7.09 | 68637 |
| 1728077220 | 7.084 | -0.04 | -0.51 | 7.099 | 7.12 | 7.084 | 40892 |
| 1727990760 | 7.12 | 0.07 | 0.99 | 7.0535 | 7.12 | 7.02 | 86726 |
| 1727904000 | 7.05 | -0.06 | -0.84 | 7.2 | 7.2 | 7.03 | 17226 |
| 1727818140 | 7.11 | 0.11 | 1.57 | 6.98 | 7.11 | 6.98 | 22857 |
| 1727731380 | 7 | 0.17 | 2.49 | 7.0035 | 7.016 | 6.98 | 9396 |
| 1727472000 | 6.83 | 0.2 | 2.99 | 6.79 | 6.86 | 6.79 | 10560 |
| 1727386200 | 6.6315 | -0.03 | -0.43 | 6.705 | 6.705 | 6.6315 | 11124 |
| 1727299200 | 6.66 | -0.14 | -2.06 | 6.66 | 6.66 | 6.66 | 5843 |
| 1727212800 | 6.8 | 0.02 | 0.29 | 6.9 | 6.9285 | 6.8 | 85910 |
| 1727126940 | 6.78 | 0.01 | 0.15 | 6.87 | 6.87 | 6.78 | 24065 |
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
