Premium
Alligator Energy Ltd (PK) (ALGEF)
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 | 0.00445 | 18.200408998 | 0.02445 | 0.0289 | 0.02255 | 52500 | 0.02678095 | CS |
| 4 | 0 | 0 | 0.0289 | 0.0289 | 0.0172 | 92153 | 0.02439876 | CS |
| 12 | 0.0022 | 8.23970037453 | 0.0267 | 0.03 | 0.0153 | 148194 | 0.02380784 | CS |
| 26 | 0.0039 | 15.6 | 0.025 | 0.0415 | 0.0153 | 109022 | 0.02507425 | CS |
| 52 | -0.0228 | -44.1005802708 | 0.0517 | 0.062 | 0.01 | 100694 | 0.03294436 | CS |
| 156 | -0.0101 | -25.8974358974 | 0.039 | 0.44 | 0.01 | 169549 | 0.04266102 | CS |
| 260 | 0.0032 | 12.4513618677 | 0.0257 | 0.9 | 0.01 | 261630 | 0.04808647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362540 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1738276140 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1738189740 | 0.0289 | 0.00445 | 18.20 | 0.027 | 0.0289 | 0.02255 | 55000 |
| 1738103280 | 0.02445 | 0.00165 | 7.24 | 0.02445 | 0.02445 | 0.02445 | 50000 |
| 1738016640 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1737757440 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1737671040 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1737584640 | 0.0228 | 0.0028 | 14.00 | 0.0228 | 0.0228 | 0.0228 | 30000 |
| 1737498480 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737152880 | 0.02 | 0.00025 | 1.27 | 0.0172 | 0.02 | 0.0172 | 246300 |
| 1737066120 | 0.01975 | 0 | 0.00 | 0.01975 | 0.01975 | 0.01975 | 0 |
| 1736979720 | 0.01975 | -0.00165 | -7.71 | 0.0228 | 0.0228 | 0.01975 | 40000 |
| 1736893200 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1736806800 | 0.0214 | -0.001 | -4.46 | 0.0214 | 0.0214 | 0.0214 | 72900 |
| 1736547720 | 0.0224 | -0.00115 | -4.88 | 0.024 | 0.024 | 0.02135 | 30180 |
| 1736375160 | 0.02355 | 0 | 0.00 | 0.02355 | 0.02355 | 0.02355 | 0 |
| 1736288760 | 0.02355 | 0 | 0.00 | 0.02355 | 0.02355 | 0.02355 | 0 |
| 1736202360 | 0.02355 | -0.00535 | -18.51 | 0.02355 | 0.02355 | 0.02355 | 5000 |
| 1735942980 | 0.0289 | 0.0039 | 15.60 | 0.0289 | 0.0289 | 0.0289 | 300000 |
| 1735856700 | 0.025 | 0.009 | 56.25 | 0.025 | 0.0289 | 0.025 | 659800 |
| 1735683960 | 0.016 | -0.01161 | -42.05 | 0.016 | 0.016 | 0.016 | 30600 |
| 1735597740 | 0.02761 | 0.00511 | 22.71 | 0.016 | 0.02761 | 0.016 | 32800 |
| 1735338000 | 0.0225 | 0.0029 | 14.80 | 0.02245 | 0.0225 | 0.016 | 80000 |
| 1735252020 | 0.0196 | 0.0001 | 0.51 | 0.017 | 0.0196 | 0.016 | 228800 |
| 1735078800 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1734992400 | 0.0195 | -0.0035 | -15.22 | 0.0195 | 0.0195 | 0.0195 | 23221 |
| 1734733200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1734646800 | 0.023 | -0.00025 | -1.08 | 0.0153 | 0.023 | 0.0153 | 20100 |
| 1734560760 | 0.02325 | 0 | 0.00 | 0.02325 | 0.02325 | 0.02325 | 0 |
| 1734474360 | 0.02325 | -0.00575 | -19.83 | 0.02325 | 0.02325 | 0.02325 | 23600 |
| 1734388140 | 0.029 | 0.007 | 31.82 | 0.022 | 0.03 | 0.022 | 325300 |
| 1734128940 | 0.022 | -0.0008 | -3.51 | 0.022 | 0.022 | 0.022 | 10000 |
| 1734042480 | 0.0228 | -0.0008 | -3.39 | 0.0228 | 0.0228 | 0.0228 | 150000 |
| 1733955900 | 0.0236 | 0.0016 | 7.27 | 0.022 | 0.0236 | 0.022 | 170000 |
| 1733869200 | 0.022 | 0 | 0.00 | 0.025 | 0.027 | 0.022 | 228182 |
| 1733782800 | 0.022 | -0.001 | -4.35 | 0.022 | 0.022 | 0.022 | 160000 |
| 1733523600 | 0.023 | 0.001 | 4.55 | 0.022 | 0.02535 | 0.022 | 328970 |
| 1733437500 | 0.022 | -0.001 | -4.35 | 0.023 | 0.026 | 0.022 | 860000 |
| 1733350980 | 0.023 | -0.001 | -4.17 | 0.0244 | 0.0244 | 0.023 | 132000 |
| 1733264700 | 0.024 | -0.006 | -20.00 | 0.024 | 0.024 | 0.024 | 50000 |
| 1733177400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732918200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 4454 |
| 1732746000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732659600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732573200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732314000 | 0.025 | 0.00015 | 0.60 | 0.025 | 0.025 | 0.025 | 20000 |
| 1732227900 | 0.02485 | -0.0023 | -8.47 | 0.024 | 0.02485 | 0.024 | 55000 |
| 1732141440 | 0.02715 | 0 | 0.00 | 0.02715 | 0.02715 | 0.02715 | 0 |
| 1732055040 | 0.02715 | 0 | 0.00 | 0.02715 | 0.02715 | 0.02715 | 0 |
| 1731968640 | 0.02715 | 0.00045 | 1.69 | 0.02715 | 0.02715 | 0.02715 | 300000 |
| 1731709680 | 0.0267 | 0 | 0.00 | 0.0267 | 0.0267 | 0.0267 | 0 |
| 1731623280 | 0.0267 | 0 | 0.00 | 0.0267 | 0.0267 | 0.0267 | 0 |
| 1731536880 | 0.0267 | 0 | 0.00 | 0.0267 | 0.0267 | 0.0267 | 0 |
| 1731450480 | 0.0267 | -0.00054 | -1.98 | 0.0267 | 0.0267 | 0.0267 | 20000 |
| 1731364140 | 0.02724 | 0 | 0.00 | 0.02724 | 0.02724 | 0.02724 | 0 |
| 1731104940 | 0.02724 | 0 | 0.00 | 0.02724 | 0.02724 | 0.02724 | 0 |
| 1731018540 | 0.02724 | 0.00104 | 3.97 | 0.0279 | 0.0279 | 0.02724 | 59000 |
| 1730931600 | 0.0262 | -0.0031 | -10.58 | 0.0291 | 0.0291 | 0.0262 | 29001 |
| 1730845560 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1730759160 | 0.0293 | -0.0034 | -10.40 | 0.02905 | 0.0293 | 0.02905 | 95000 |
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
