Premium
Aker Carbon Capture ASA (PK) (AKCCF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0724 | 14.6975233455 | 0.4926 | 0.5918 | 0.4926 | 25594 | 0.53028951 | CS |
| 4 | 0.055 | 10.7843137255 | 0.51 | 0.6001 | 0.4926 | 21853 | 0.53367081 | CS |
| 12 | -0.0171 | -2.93763958083 | 0.5821 | 0.6188 | 0.4792 | 18782 | 0.54532996 | CS |
| 26 | -0.075 | -11.71875 | 0.64 | 0.7 | 0.4792 | 14101 | 0.56094809 | CS |
| 52 | -0.615 | -52.1186440678 | 1.18 | 1.3297 | 0.4792 | 20103 | 0.71029442 | CS |
| 156 | -2.295 | -80.2447552448 | 2.86 | 3.68 | 0.4792 | 15158 | 1.13855873 | CS |
| 260 | -1.468253 | -72.212016901 | 2.033253 | 4.5 | 0.4792 | 15231 | 1.51722066 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.5649999 | 0.0049999 | 0.89 | 0.54 | 0.5699999 | 0.54 | 3668 |
| 1734992400 | 0.56 | 0.0136 | 2.49 | 0.5918 | 0.5918 | 0.56 | 37608 |
| 1734733200 | 0.5464 | 0.0264 | 5.08 | 0.55 | 0.55 | 0.5464 | 2000 |
| 1734646800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.54238 | 0.4954 | 66634 |
| 1734560940 | 0.51 | 0.0037 | 0.73 | 0.50885 | 0.525 | 0.50885 | 15474 |
| 1734474360 | 0.5063 | -0.0187 | -3.56 | 0.4926 | 0.5063 | 0.4926 | 6252 |
| 1734388140 | 0.525 | 0.005 | 0.96 | 0.5702 | 0.5702 | 0.515 | 107312 |
| 1734128940 | 0.52 | -0.033 | -5.97 | 0.5346 | 0.5346 | 0.52 | 1400 |
| 1734042480 | 0.553 | -0.007 | -1.25 | 0.525 | 0.553 | 0.525 | 14000 |
| 1733955600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1733869200 | 0.56 | 0.005 | 0.90 | 0.5241 | 0.56 | 0.5241 | 24050 |
| 1733782800 | 0.555 | 0.0056 | 1.02 | 0.5649999 | 0.5649999 | 0.5436 | 25480 |
| 1733523600 | 0.5494 | 0.0061 | 1.12 | 0.54 | 0.5644 | 0.54 | 6481 |
| 1733437500 | 0.5433 | 0.0032 | 0.59 | 0.595 | 0.6001 | 0.5383 | 13692 |
| 1733350980 | 0.5401 | 0 | 0.00 | 0.5401 | 0.5401 | 0.5401 | 0 |
| 1733264580 | 0.5401 | 0 | 0.00 | 0.5401 | 0.5401 | 0.5401 | 0 |
| 1733178180 | 0.5401 | -0.0099 | -1.80 | 0.5228 | 0.5568 | 0.5228 | 5861 |
| 1732918200 | 0.55 | 0.0438 | 8.65 | 0.5484 | 0.55 | 0.5484 | 5718 |
| 1732746540 | 0.5062 | -0.0038 | -0.75 | 0.53 | 0.54 | 0.5062 | 2945 |
| 1732660140 | 0.51 | 0 | 0.00 | 0.51 | 0.5268 | 0.51 | 14740 |
| 1732573560 | 0.51 | 0.0016 | 0.31 | 0.4857 | 0.5268 | 0.4857 | 2149 |
| 1732314000 | 0.5084 | -0.0216 | -4.08 | 0.4888 | 0.52175 | 0.4888 | 16485 |
| 1732227900 | 0.53 | -0.00124 | -0.23 | 0.5 | 0.53 | 0.4897 | 19338 |
| 1732141740 | 0.53124 | 0.00629 | 1.20 | 0.5591 | 0.5591 | 0.51868 | 6800 |
| 1732054800 | 0.52495 | 0.00495 | 0.95 | 0.5276999 | 0.5276999 | 0.52495 | 4115 |
| 1731968640 | 0.52 | -0.001 | -0.19 | 0.4937 | 0.52 | 0.4937 | 19067 |
| 1731709260 | 0.521 | -0.02177 | -4.01 | 0.54 | 0.55 | 0.52 | 23618 |
| 1731622800 | 0.54277 | 0.01277 | 2.41 | 0.55036 | 0.55036 | 0.52 | 6190 |
| 1731536760 | 0.53 | -0.035 | -6.19 | 0.5105 | 0.53 | 0.5105 | 10164 |
| 1731450480 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.58 | 0.5649999 | 11353 |
| 1731363600 | 0.5649999 | 0.0288249 | 5.38 | 0.5401 | 0.59 | 0.5268 | 11619 |
| 1731104400 | 0.536175 | -0.03756 | -6.55 | 0.5707 | 0.5707 | 0.52 | 29823 |
| 1731018540 | 0.573735 | 0.053735 | 10.33 | 0.5326999 | 0.573735 | 0.5326999 | 33332 |
| 1730931600 | 0.52 | -0.014 | -2.62 | 0.4964 | 0.54678 | 0.4872 | 45707 |
| 1730845680 | 0.534 | 0.0154001 | 2.97 | 0.503 | 0.534 | 0.503 | 2305 |
| 1730759160 | 0.5185999 | -0.0119 | -2.24 | 0.52 | 0.55 | 0.4792 | 28426 |
| 1730496420 | 0.5305 | -0.0313 | -5.57 | 0.5499 | 0.55 | 0.53 | 43610 |
| 1730409780 | 0.5618 | -0.01265 | -2.20 | 0.55 | 0.5945 | 0.54 | 56065 |
| 1730323500 | 0.57445 | -0.02965 | -4.91 | 0.5699999 | 0.6 | 0.5699999 | 62393 |
| 1730237280 | 0.6041 | 0.0248 | 4.28 | 0.5784 | 0.6041 | 0.5784 | 21107 |
| 1730150880 | 0.5793 | 0.0093001 | 1.63 | 0.551 | 0.5793 | 0.551 | 18706 |
| 1729891500 | 0.5699999 | 0 | 0.00 | 0.56 | 0.5699999 | 0.56 | 9000 |
| 1729805160 | 0.5699999 | 0.001 | 0.18 | 0.5382 | 0.5699999 | 0.5382 | 2036 |
| 1729718940 | 0.5689999 | 0.0289999 | 5.37 | 0.5689999 | 0.58 | 0.56 | 7790 |
| 1729632300 | 0.54 | -0.05 | -8.47 | 0.5588 | 0.5699999 | 0.54 | 3700 |
| 1729545600 | 0.59 | 0.0173 | 3.02 | 0.6034 | 0.6034 | 0.55 | 5367 |
| 1729286400 | 0.5727 | 0.0033 | 0.58 | 0.5731 | 0.6133 | 0.5607 | 4850 |
| 1729200000 | 0.5694 | 0.039 | 7.35 | 0.5699999 | 0.5699999 | 0.5694 | 9000 |
| 1729113960 | 0.5304 | -0.0111 | -2.05 | 0.5304 | 0.5304 | 0.5304 | 605 |
| 1729027680 | 0.5415 | 0.0015 | 0.28 | 0.54 | 0.559 | 0.53 | 40204 |
| 1728941100 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1728681900 | 0.54 | -0.03 | -5.26 | 0.5586 | 0.5586 | 0.5301 | 385 |
| 1728595560 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.5699999 | 0.54 | 22663 |
| 1728508800 | 0.55 | -0.01 | -1.79 | 0.56 | 0.57495 | 0.53 | 43308 |
| 1728422580 | 0.56 | -0.0568 | -9.21 | 0.6098 | 0.6098 | 0.56 | 38829 |
| 1728336000 | 0.6168 | 0.02664 | 4.51 | 0.5506 | 0.6188 | 0.5506 | 6913 |
| 1728077220 | 0.59016 | 0.00016 | 0.03 | 0.59016 | 0.59016 | 0.59016 | 500 |
| 1727990760 | 0.59 | 0.01 | 1.72 | 0.5499 | 0.59 | 0.5499 | 4950 |
| 1727904000 | 0.58 | -0.0021 | -0.36 | 0.6 | 0.6 | 0.5621 | 10812 |
| 1727818140 | 0.5820999 | -0.0269 | -4.42 | 0.5820999 | 0.5820999 | 0.5820999 | 200 |
| 1727731200 | 0.609 | 0 | 0.00 | 0.609 | 0.609 | 0.609 | 0 |
| 1727472000 | 0.609 | 0.019 | 3.22 | 0.5629 | 0.609 | 0.5629 | 6801 |
| 1727386200 | 0.59 | 0.013 | 2.25 | 0.59 | 0.59 | 0.59 | 1995 |
| 1727299200 | 0.577 | -0.0059 | -1.01 | 0.5716 | 0.60115 | 0.5716 | 2325 |
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
