Premium
Advantage Energy Ltd (PK) (AAVVF)
USOTC
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 | 0.4842 | 7.60627101071 | 6.3658 | 6.89 | 6.3658 | 41998 | 6.72042877 | CS |
| 4 | 0.0095 | 0.138878736934 | 6.8405 | 7.34 | 6.1 | 54689 | 6.6549343 | CS |
| 12 | 0.0385 | 0.565220582838 | 6.8115 | 7.4 | 5.829 | 53289 | 6.59088831 | CS |
| 26 | -0.05 | -0.724637681159 | 6.9 | 7.4 | 5.829 | 46181 | 6.61618088 | CS |
| 52 | 0.16 | 2.39162929746 | 6.69 | 8.58 | 5.829 | 46118 | 7.02902708 | CS |
| 156 | 2.1 | 44.2105263158 | 4.75 | 9.55 | 4.34 | 39502 | 7.16537696 | CS |
| 260 | 5.14 | 300.584795322 | 1.71 | 9.55 | 0.614 | 37275 | 5.49439727 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 6.85 | 0.02 | 0.29 | 6.83 | 6.89 | 6.74 | 68810 |
| 1739485320 | 6.83 | 0.04 | 0.59 | 6.8035 | 6.84 | 6.8035 | 67926 |
| 1739398920 | 6.79 | 0.03 | 0.49 | 6.79 | 6.79 | 6.79 | 41698 |
| 1739312940 | 6.757 | 0.1 | 1.55 | 6.736 | 6.757 | 6.736 | 13118 |
| 1739226000 | 6.654 | 0.16 | 2.53 | 6.67 | 6.7605 | 6.654 | 56590 |
| 1738967160 | 6.49 | 0.19 | 2.97 | 6.3658 | 6.5205 | 6.3658 | 30657 |
| 1738880400 | 6.303 | -0.09 | -1.46 | 6.35 | 6.365 | 6.28 | 17079 |
| 1738794000 | 6.3965 | -0.08 | -1.24 | 6.41 | 6.44 | 6.3965 | 90832 |
| 1738708080 | 6.477 | 0.06 | 0.89 | 6.4199 | 6.48 | 6.4199 | 32725 |
| 1738621740 | 6.42 | 0.06 | 0.94 | 6.1 | 6.42 | 6.1 | 152012 |
| 1738362000 | 6.36 | -0.06 | -0.86 | 6.34 | 6.36 | 6.34 | 48325 |
| 1738276080 | 6.415 | 0.09 | 1.50 | 6.438 | 6.438 | 6.41 | 1881 |
| 1738189740 | 6.32 | -0.11 | -1.71 | 6.34 | 6.34 | 6.3 | 43179 |
| 1738103280 | 6.43 | -0.12 | -1.83 | 6.5 | 6.516 | 6.421 | 58868 |
| 1738016820 | 6.55 | -0.25 | -3.68 | 6.5199999 | 6.61 | 6.48 | 53032 |
| 1737757440 | 6.8 | -0.18 | -2.59 | 7.34 | 7.34 | 6.75 | 96443 |
| 1737671220 | 6.981 | -0.13 | -1.83 | 7.18 | 7.18 | 6.981 | 61067 |
| 1737584640 | 7.111 | 0.04 | 0.58 | 7.1788 | 7.1788 | 7.111 | 17886 |
| 1737498540 | 7.07 | 0.2 | 2.91 | 6.955 | 7.21 | 6.955 | 148393 |
| 1737152880 | 6.87 | -0.04 | -0.58 | 6.8405 | 6.87 | 6.8405 | 7381 |
| 1737066420 | 6.91 | -0.22 | -3.09 | 6.85 | 6.91 | 6.842 | 18321 |
| 1736979720 | 7.13 | 0.11 | 1.57 | 7.08 | 7.13 | 7.07 | 45262 |
| 1736893380 | 7.02 | 0.03 | 0.43 | 6.9901 | 7.0894 | 6.95 | 103794 |
| 1736806800 | 6.9901 | -0.23 | -3.17 | 7.2401 | 7.2501 | 6.97 | 104844 |
| 1736547720 | 7.219 | 0.05 | 0.68 | 7.0355 | 7.4 | 7.0355 | 75034 |
| 1736375340 | 7.17 | 0.11 | 1.59 | 7.05 | 7.17 | 7.05 | 21291 |
| 1736288940 | 7.058 | -0.03 | -0.45 | 7.12 | 7.12 | 7.058 | 27929 |
| 1736202360 | 7.0899 | 0.24 | 3.47 | 6.97 | 7.103 | 6.97 | 103908 |
| 1735942980 | 6.852 | -0.12 | -1.65 | 7 | 7.03 | 6.852 | 54866 |
| 1735856700 | 6.967 | 0.12 | 1.71 | 6.905 | 6.967 | 6.84 | 74706 |
| 1735683960 | 6.85 | 0.17 | 2.54 | 6.74 | 6.8565 | 6.74 | 95798 |
| 1735597740 | 6.68 | 0.37 | 5.86 | 6.4 | 6.68 | 6.4 | 47069 |
| 1735338000 | 6.3099999 | -0.07 | -1.10 | 6.19 | 6.35 | 6.19 | 12466 |
| 1735252020 | 6.38 | 0 | 0.08 | 6.45 | 6.45 | 6.2699999 | 3961 |
| 1735078200 | 6.375 | 0.17 | 2.66 | 6.32 | 6.375 | 6.32 | 23451 |
| 1734992400 | 6.21 | 0.28 | 4.72 | 5.8365 | 6.21 | 5.8365 | 108373 |
| 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 |
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
