Premium
ADX Energy Ltd (PK) (ADXRF)
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 | 0 | 0.0189 | 0.0189 | 0.0189 | 500 | 0.0189 | CS |
| 4 | 0.0081 | 75 | 0.0108 | 0.0189 | 0.0108 | 11250 | 0.01098 | CS |
| 12 | -0.0021 | -10 | 0.021 | 0.0317 | 0.01 | 58955 | 0.0157058 | CS |
| 26 | -0.027 | -58.8235294118 | 0.0459 | 0.1 | 0.01 | 33668 | 0.03221331 | CS |
| 52 | -0.05635 | -74.8837209302 | 0.07525 | 0.14 | 0.01 | 29312 | 0.05333648 | CS |
| 156 | -0.0271 | -58.9130434783 | 0.046 | 0.444 | 0.01 | 88834 | 0.05697951 | CS |
| 260 | -0.0111 | -37 | 0.03 | 0.444 | 0.01 | 81913 | 0.06184814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 0.0189 | 0.0081 | 75.00 | 0.0189 | 0.0189 | 0.0189 | 500 |
| 1741386540 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1741300140 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1741213740 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1741127340 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1741040940 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1740781740 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1740695340 | 0.0108 | -0.0052 | -32.50 | 0.0108 | 0.0108 | 0.0108 | 22000 |
| 1740608880 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740522480 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740436080 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740176880 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740090480 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740004080 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1739917680 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1739572080 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1739485680 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1739399280 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1739312880 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1739226480 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1738967280 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1738880880 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1738794480 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1738708080 | 0.016 | -0.014 | -46.67 | 0.016 | 0.016 | 0.016 | 357360 |
| 1738621620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738362420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738276020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738189620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738103220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738016820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737757620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737671220 | 0.03 | -0.0017 | -5.36 | 0.03 | 0.03 | 0.03 | 2000 |
| 1737584640 | 0.0317 | 0.0167 | 111.33 | 0.0317 | 0.0317 | 0.0317 | 24000 |
| 1737498540 | 0.015 | 0.004 | 36.36 | 0.015 | 0.015 | 0.015 | 142640 |
| 1737152820 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1737066420 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.011 | 10000 |
| 1736979720 | 0.01 | -0.01 | -50.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1736893740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736807340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736548140 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736375340 | 0.02 | 0.008 | 66.67 | 0.02 | 0.02 | 0.02 | 10000 |
| 1736288940 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736202540 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735943340 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735856940 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735684140 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735597740 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735338540 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735252140 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1735079340 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1734992940 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1734733740 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1734647340 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1734560940 | 0.012 | -0.009 | -42.86 | 0.01947 | 0.01947 | 0.012 | 20000 |
| 1734474360 | 0.021 | 0.011 | 110.00 | 0.021 | 0.021 | 0.021 | 10000 |
| 1734388080 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734128880 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734042480 | 0.01 | -0.03 | -75.00 | 0.01 | 0.01 | 0.01 | 70000 |
| 1733923800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 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
