Premium
American Energy Partners Inc (PK) (AEPT)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000525 | 52.5 | 0.001 | 0.001525 | 0.001 | 12100 | 0.00149955 | CS |
| 4 | 0.000525 | 52.5 | 0.001 | 0.0018 | 0.001 | 63382 | 0.00106966 | CS |
| 12 | -0.001475 | -49.1666666667 | 0.003 | 0.005 | 0.00055 | 517189 | 0.00168984 | CS |
| 26 | -0.006675 | -81.4024390244 | 0.0082 | 0.01 | 0.00055 | 289538 | 0.00237978 | CS |
| 52 | -0.040475 | -96.369047619 | 0.042 | 0.09 | 0.00055 | 173765 | 0.00553164 | CS |
| 156 | -0.079475 | -98.1172839506 | 0.081 | 0.169 | 0.00055 | 71551 | 0.01272328 | CS |
| 260 | -0.002075 | -57.6388888889 | 0.0036 | 0.5 | 0.00055 | 1705549 | 0.00653448 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.001525 | 0.00028 | 22.49 | 0.001525 | 0.001525 | 0.001525 | 22000 |
| 1735943160 | 0.001245 | 0 | 0.00 | 0.001245 | 0.001245 | 0.001245 | 0 |
| 1735856760 | 0.001245 | 0 | 0.00 | 0.001245 | 0.001245 | 0.001245 | 0 |
| 1735683960 | 0.001245 | -0.00028 | -18.36 | 0.001 | 0.001245 | 0.001 | 2200 |
| 1735597740 | 0.001525 | 0.000185 | 13.81 | 0.001245 | 0.001525 | 0.001 | 17350 |
| 1735338000 | 0.00134 | -0.00046 | -25.56 | 0.00134 | 0.00134 | 0.00134 | 570 |
| 1735252020 | 0.0018 | 0.0008 | 80.00 | 0.001 | 0.0018 | 0.001 | 3002 |
| 1735078800 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1734992400 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 9900 |
| 1734733200 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 300 |
| 1734647160 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1734560760 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1734474360 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.0011999 | 0.001 | 144145 |
| 1734388140 | 0.0011999 | -0.00019 | -13.67 | 0.0018 | 0.0018 | 0.001 | 70230 |
| 1734128940 | 0.00139 | 0.00039 | 39.00 | 0.001 | 0.00139 | 0.001 | 27500 |
| 1734042000 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1733955600 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1733869200 | 0.001 | -0.0004 | -28.57 | 0.001 | 0.001 | 0.001 | 400000 |
| 1733782800 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1733523600 | 0.0014 | -4.0E-5 | -2.78 | 0.0014 | 0.0014 | 0.0014 | 10000 |
| 1733437500 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1733351100 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1733264700 | 0.00144 | 0.00044 | 44.00 | 0.0014 | 0.00144 | 0.001 | 20155 |
| 1733177400 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1732918200 | 0.001 | 0 | 0.00 | 0.0014 | 0.0014 | 0.001 | 2718 |
| 1732746540 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1732660140 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 31667 |
| 1732573560 | 0.001 | -0.0004 | -28.57 | 0.0018 | 0.0018 | 0.001 | 7641 |
| 1732314300 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1732227900 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.0014 | 0.0014 | 10002 |
| 1732141200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1732054800 | 0.0015 | -0.0003 | -16.67 | 0.0015 | 0.00175 | 0.0015 | 255800 |
| 1731968640 | 0.0018 | 0.0002 | 12.50 | 0.0022 | 0.0022 | 0.0018 | 319998 |
| 1731709260 | 0.0016 | -0.0001 | -5.88 | 0.002075 | 0.0022 | 0.0016 | 692902 |
| 1731622800 | 0.0017 | 0.001 | 142.86 | 0.0008 | 0.0033 | 0.00055 | 8993914 |
| 1731536760 | 0.0007 | -0.0013 | -65.00 | 0.0036 | 0.0036 | 0.0007 | 1019405 |
| 1731450480 | 0.002 | 0.0002 | 11.11 | 0.002 | 0.002 | 0.002 | 130147 |
| 1731363600 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1731104400 | 0.0018 | 0.0003 | 20.00 | 0.00275 | 0.00275 | 0.00125 | 2728575 |
| 1731018540 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 5364 |
| 1730932080 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1730845680 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 5000 |
| 1730759160 | 0.0015 | 0.0002 | 15.38 | 0.00285 | 0.0041 | 0.0015 | 451380 |
| 1730496420 | 0.0013 | -0.0009 | -40.91 | 0.0022 | 0.003 | 0.0013 | 1076340 |
| 1730409780 | 0.0022 | 0.0008 | 57.14 | 0.0022 | 0.0022 | 0.0022 | 13100 |
| 1730323680 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1730237280 | 0.0014 | -0.0008 | -36.36 | 0.00175 | 0.00175 | 0.0014 | 50325 |
| 1730150880 | 0.0022 | -0.0003 | -12.00 | 0.0022 | 0.0022 | 0.0022 | 12200 |
| 1729891200 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1729804800 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1729718400 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1729632000 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1729545600 | 0.0025 | 0.0005 | 25.00 | 0.003 | 0.005 | 0.0011 | 1796195 |
| 1729286400 | 0.002 | -0.001 | -33.33 | 0.002 | 0.002 | 0.002 | 200012 |
| 1729200000 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 10000 |
| 1729113960 | 0.003 | 0 | 0.00 | 0.0017 | 0.003 | 0.0017 | 30050 |
| 1729027680 | 0.003 | 0.001 | 50.00 | 0.003 | 0.003 | 0.003 | 48700 |
| 1728941220 | 0.002 | 0.0005 | 33.33 | 0.002 | 0.002 | 0.002 | 30000 |
| 1728681900 | 0.0015 | -0.0009 | -37.50 | 0.002 | 0.002 | 0.0015 | 101100 |
| 1728595380 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1728508980 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1728422580 | 0.0023999 | 0.0007999 | 49.99 | 0.0023999 | 0.0023999 | 0.0022 | 112922 |
| 1728336000 | 0.0016 | -0.0006 | -27.27 | 0.0023999 | 0.0023999 | 0.0016 | 30250 |
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
