Premium
Alvopetro Energy Ltd (QX) (ALVOF)
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 | 0.413 | 6.81518151815 | 6.06 | 6.55 | 6.01 | 33261 | 6.23131994 | CS |
| 4 | 0.123 | 1.93700787402 | 6.35 | 6.89 | 6.01 | 34292 | 6.28492659 | CS |
| 12 | -0.067 | -1.0244648318 | 6.54 | 6.89 | 5.85 | 26084 | 6.25028982 | CS |
| 26 | 1.793 | 38.311965812 | 4.68 | 7.97 | 4.58 | 26055 | 6.13808453 | CS |
| 52 | 2.1211 | 48.7396309658 | 4.3519 | 7.97 | 4.1 | 21323 | 5.50102494 | CS |
| 156 | -1.027 | -13.6933333333 | 7.5 | 8.05 | 2.85 | 19502 | 4.73123757 | CS |
| 260 | 5.683 | 719.367088608 | 0.79 | 8.59 | 0.78 | 19957 | 4.75260557 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 6.473 | 0.44 | 7.36 | 6.5 | 6.55 | 6.12 | 60417 |
| 1783027740 | 6.029 | -0.02 | -0.35 | 6.3 | 6.5 | 6.01 | 27070 |
| 1782941280 | 6.05 | 0.03 | 0.50 | 6.12 | 6.12 | 6.04 | 16751 |
| 1782854880 | 6.0199999 | -0.17 | -2.71 | 6.0599999 | 6.11 | 6.0199999 | 28807 |
| 1782768300 | 6.1875 | 0.06 | 1.04 | 6.1565 | 6.2099 | 6.0199999 | 16600 |
| 1782509280 | 6.124 | -0.06 | -0.91 | 6.22 | 6.22 | 6.08 | 17431 |
| 1782422460 | 6.18 | 0.06 | 1.06 | 6.1 | 6.26 | 6.1 | 40412 |
| 1782336000 | 6.1153 | -0.05 | -0.89 | 6.18 | 6.18 | 6.11 | 6623 |
| 1782250140 | 6.17 | -0.12 | -1.94 | 6.3 | 6.3135 | 6.1115 | 56789 |
| 1782163500 | 6.2918 | 0.06 | 0.99 | 6.89 | 6.89 | 6.22 | 21578 |
| 1781818140 | 6.23 | -0.11 | -1.74 | 6.35 | 6.35 | 6.0405 | 30368 |
| 1781731740 | 6.34 | -0 | -0.03 | 6.3099999 | 6.34 | 6.25 | 31827 |
| 1781645340 | 6.342 | -0.01 | -0.13 | 6.51 | 6.51 | 6.2699999 | 63635 |
| 1781558940 | 6.35 | -0.15 | -2.24 | 6.46 | 6.46 | 6.09 | 52203 |
| 1781299740 | 6.4953 | 0.22 | 3.43 | 6.3099999 | 6.5 | 6.3099999 | 58708 |
| 1781213220 | 6.28 | -0.1 | -1.53 | 6.366 | 6.4 | 6.28 | 28961 |
| 1781126940 | 6.3775 | 0.15 | 2.37 | 6.335 | 6.4 | 6.25 | 48950 |
| 1781040540 | 6.23 | -0.12 | -1.89 | 6.35 | 6.35 | 6.15 | 10134 |
| 1780954140 | 6.35 | 0.21 | 3.42 | 6.34 | 6.4 | 6.01 | 81357 |
| 1780694940 | 6.14 | -0.15 | -2.45 | 6.26 | 6.2699999 | 6.09 | 16634 |
| 1780608540 | 6.2939999 | -0.04 | -0.57 | 6.3099999 | 6.3099999 | 6.22 | 11797 |
| 1780522140 | 6.33 | 0.19 | 3.09 | 6.24 | 6.35 | 6.2 | 44074 |
| 1780435740 | 6.14 | 0.03 | 0.49 | 6.17 | 6.17 | 6.0815 | 36825 |
| 1780349340 | 6.11 | 0.1 | 1.66 | 6.03 | 6.13 | 6.03 | 27699 |
| 1780090080 | 6.01 | 0.09 | 1.52 | 5.9258 | 6.01 | 5.92 | 6098 |
| 1780003320 | 5.92 | -0.07 | -1.17 | 6 | 6.03 | 5.92 | 13638 |
| 1779917340 | 5.99 | -0.04 | -0.66 | 6 | 6.03 | 5.9301 | 27742 |
| 1779830940 | 6.03 | 0.02 | 0.33 | 6 | 6.03 | 5.95 | 14257 |
| 1779484920 | 6.01 | -0.04 | -0.66 | 6 | 6.05 | 5.97 | 28892 |
| 1779398880 | 6.05 | -0.11 | -1.79 | 6.2 | 6.2 | 6.04 | 17441 |
| 1779312300 | 6.16 | -0.12 | -1.96 | 6.35 | 6.35 | 6.16 | 9237 |
| 1779225660 | 6.283 | 0.03 | 0.51 | 6.29 | 6.43 | 6.274 | 7199 |
| 1779139740 | 6.251 | 0.02 | 0.30 | 6.24 | 6.299 | 6.24 | 24731 |
| 1778880000 | 6.232 | 0.08 | 1.33 | 6.176 | 6.29 | 6.15 | 30667 |
| 1778793900 | 6.15 | -0.1 | -1.60 | 6.24 | 6.2999 | 6.138 | 34061 |
| 1778707380 | 6.25 | -0.15 | -2.34 | 6.3875 | 6.3875 | 6.21 | 27010 |
| 1778621340 | 6.4 | -0.12 | -1.84 | 6.585 | 6.59 | 6.39 | 14032 |
| 1778534940 | 6.5199999 | 0.17 | 2.68 | 6.44 | 6.55 | 6.41 | 34894 |
| 1778275200 | 6.35 | 0.07 | 1.11 | 6.3324999 | 6.38 | 6.3 | 7709 |
| 1778188800 | 6.280214 | -0.05 | -0.79 | 6.32 | 6.42 | 6.2305 | 10238 |
| 1778102520 | 6.33 | -0.23 | -3.51 | 6.44 | 6.44 | 6.25 | 14983 |
| 1778016000 | 6.5599999 | 0.22 | 3.47 | 6.29 | 6.646 | 6.29 | 36442 |
| 1777930140 | 6.34 | 0.07 | 1.12 | 6.18 | 6.39 | 6.18 | 20006 |
| 1777671000 | 6.2699999 | -0.08 | -1.26 | 6.26 | 6.29 | 6.18 | 7110 |
| 1777584540 | 6.35 | -0.05 | -0.78 | 6.4734999 | 6.5 | 6.3 | 14724 |
| 1777498140 | 6.4 | 0.05 | 0.86 | 6.36 | 6.466 | 6.35 | 17537 |
| 1777411800 | 6.3456 | -0.02 | -0.38 | 6.59 | 6.59 | 6.28 | 11564 |
| 1777325400 | 6.37 | 0.25 | 4.00 | 6.29 | 6.39 | 6.241416 | 22604 |
| 1777065780 | 6.125 | -0.09 | -1.37 | 6.24 | 6.24 | 6.12 | 4053 |
| 1776979740 | 6.21 | 0.21 | 3.52 | 6.05 | 6.21 | 6.03 | 27569 |
| 1776893280 | 5.999 | 0.04 | 0.65 | 6.0559 | 6.0559 | 5.93 | 9740 |
| 1776806940 | 5.96 | -0 | -0.06 | 6.0039999 | 6.0039999 | 5.85 | 21764 |
| 1776720540 | 5.9635 | -0.06 | -0.94 | 6.05 | 6.19 | 5.93 | 18217 |
| 1776460800 | 6.0199999 | -0.19 | -3.12 | 6.1 | 6.11 | 5.939 | 47854 |
| 1776374940 | 6.214 | -0.06 | -0.89 | 6.51 | 6.51 | 6.13 | 16409 |
| 1776288360 | 6.2699999 | 0.07 | 1.21 | 6.2 | 6.35 | 6.17 | 37696 |
| 1776202140 | 6.195 | -0.36 | -5.42 | 6.54 | 6.54 | 6.195 | 15002 |
| 1776115740 | 6.55 | 0.11 | 1.71 | 6.6 | 6.654 | 6.482 | 25991 |
| 1775856000 | 6.44 | 0.01 | 0.16 | 6.452 | 6.48 | 6.44 | 31707 |
| 1775770140 | 6.43 | -0.11 | -1.68 | 6.585 | 6.585 | 6.43 | 16355 |
| 1775683500 | 6.54 | -0.1 | -1.51 | 6.5 | 6.575 | 6.2699999 | 31806 |
| 1775596800 | 6.64 | 0.04 | 0.61 | 6.675 | 6.7 | 6.57 | 52398 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
