Premium
Avance Gas Holdings Ltd (PK) (AVACF)
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 | 0.125 | 1.62654521796 | 7.685 | 8.306 | 7.585 | 5987 | 8.14921046 | CS |
| 4 | 1.06 | 15.7037037037 | 6.75 | 8.306 | 6.246 | 19939 | 7.17394963 | CS |
| 12 | -1.86 | -19.2347466391 | 9.67 | 10.75 | 6.246 | 31905 | 8.63251506 | CS |
| 26 | -6.19 | -44.2142857143 | 14 | 16.257 | 6.246 | 22143 | 9.74329949 | CS |
| 52 | -5.765 | -42.467771639 | 13.575 | 19.5725 | 6.246 | 16692 | 11.09498672 | CS |
| 156 | 3.5 | 81.2064965197 | 4.31 | 19.5725 | 3.64 | 10547 | 10.35457829 | CS |
| 260 | 2.1 | 36.7775831874 | 5.71 | 19.5725 | 1.493 | 8473 | 9.56461033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736979720 | 7.81 | -0.5 | -5.97 | 7.87 | 7.95 | 7.76 | 19186 |
| 1736893380 | 8.3059999 | 0.23 | 2.86 | 8.23 | 8.3059999 | 8.17 | 14768 |
| 1736806800 | 8.075 | 0.21 | 2.67 | 8.005 | 8.1 | 8.005 | 3905 |
| 1736547720 | 7.865 | 0.22 | 2.81 | 7.86 | 8 | 7.86 | 2824 |
| 1736375340 | 7.65 | 0.01 | 0.13 | 7.685 | 7.685 | 7.585 | 2450 |
| 1736288940 | 7.64 | 0.09 | 1.25 | 7.6191 | 7.74 | 7.6191 | 1452 |
| 1736202360 | 7.5455 | -0.26 | -3.39 | 7.66 | 7.66 | 7.47 | 28912 |
| 1735942980 | 7.81 | -0.1 | -1.26 | 7.798 | 7.816 | 7.75 | 51313 |
| 1735856700 | 7.91 | 0.8 | 11.25 | 7.69 | 7.915 | 7.69 | 21898 |
| 1735683960 | 7.11 | -0.06 | -0.77 | 7.085 | 7.32 | 7 | 18582 |
| 1735597740 | 7.165 | -0.07 | -0.92 | 7.06 | 7.24 | 7.05 | 19264 |
| 1735338000 | 7.2315 | 0.48 | 7.13 | 6.99 | 7.28 | 6.99 | 35036 |
| 1735252020 | 6.75 | -0.08 | -1.17 | 6.89 | 6.89 | 6.59 | 32873 |
| 1735078200 | 6.83 | 0.08 | 1.19 | 6.902 | 6.965 | 6.8 | 10956 |
| 1734992400 | 6.75 | 0.35 | 5.47 | 6.6 | 6.7892 | 6.57 | 17603 |
| 1734733200 | 6.4 | 0.15 | 2.32 | 6.33 | 6.4389 | 6.32 | 19866 |
| 1734646800 | 6.255 | -0.34 | -5.08 | 6.51 | 6.51 | 6.246 | 30454 |
| 1734560940 | 6.59 | 0.14 | 2.17 | 6.75 | 6.84 | 6.59 | 26811 |
| 1734474360 | 6.45 | -0.4 | -5.84 | 6.6 | 6.6 | 6.45 | 14266 |
| 1734388140 | 6.85 | -0.09 | -1.33 | 6.94 | 6.94 | 6.81 | 6893 |
| 1734128940 | 6.942 | -0.26 | -3.58 | 7.05 | 7.05 | 6.94 | 78887 |
| 1734042480 | 7.2 | -0.13 | -1.71 | 7.22 | 7.37 | 7.2 | 67940 |
| 1733955900 | 7.325 | 0.33 | 4.64 | 7.34 | 7.45 | 7.14 | 64747 |
| 1733869200 | 7 | -3.72 | -34.72 | 7.04 | 7.12 | 6.6 | 269465 |
| 1733782800 | 10.7235 | 0.17 | 1.64 | 10.43 | 10.75 | 10.28 | 116261 |
| 1733523600 | 10.55 | 0.38 | 3.73 | 10.555 | 10.63 | 10.4806 | 31283 |
| 1733437500 | 10.1707 | -0.36 | -3.43 | 10.09 | 10.265 | 10.02 | 40311 |
| 1733350980 | 10.532 | 0.67 | 6.80 | 10.46 | 10.6081 | 10.39 | 28917 |
| 1733264700 | 9.8616 | -0.44 | -4.26 | 9.81 | 9.9 | 9.695 | 70901 |
| 1733178180 | 10.3 | -0.12 | -1.11 | 10.47 | 10.47 | 10.2 | 153056 |
| 1732918200 | 10.4155 | 0.42 | 4.16 | 10.08 | 10.43 | 10.08 | 55175 |
| 1732746540 | 10 | 0.71 | 7.58 | 9.894 | 10.13 | 9.84 | 51409 |
| 1732660140 | 9.295 | 0.04 | 0.38 | 9.17 | 9.38 | 9.17 | 6018 |
| 1732573560 | 9.26 | -0.33 | -3.44 | 9.3699999 | 9.3699999 | 9.2144999 | 50028 |
| 1732314000 | 9.59 | -0.15 | -1.49 | 9.47 | 9.655 | 9.39 | 60918 |
| 1732227900 | 9.735 | -0.21 | -2.06 | 9.75 | 9.75 | 9.6525 | 14495 |
| 1732141740 | 9.94 | -0.01 | -0.10 | 9.95 | 9.98 | 9.8553 | 32941 |
| 1732054800 | 9.9496 | 0.23 | 2.35 | 9.858 | 9.965 | 9.858 | 7165 |
| 1731968640 | 9.7213 | 0.01 | 0.12 | 9.71 | 9.7213 | 9.71 | 767 |
| 1731709260 | 9.71 | -0.11 | -1.07 | 9.605 | 9.72 | 9.6 | 6678 |
| 1731622800 | 9.815 | 0.21 | 2.19 | 9.775 | 9.88 | 9.775 | 2441 |
| 1731536760 | 9.605 | 0.18 | 1.86 | 9.49 | 9.69 | 9.48 | 13096 |
| 1731450480 | 9.43 | -0.07 | -0.68 | 9.39 | 9.43 | 9.314 | 22474 |
| 1731363600 | 9.4949999 | 0.16 | 1.67 | 9.434 | 9.53 | 9.434 | 7204 |
| 1731104400 | 9.3388 | -0.37 | -3.79 | 9.52 | 9.52 | 9.3055 | 12967 |
| 1731018540 | 9.7065 | 0.39 | 4.15 | 9.65 | 9.75 | 9.49 | 9774 |
| 1730931600 | 9.32 | -0.08 | -0.85 | 9.19 | 9.36 | 9.19 | 4320 |
| 1730845680 | 9.4 | 0.2 | 2.17 | 9.24 | 9.4 | 9.24 | 5996 |
| 1730759160 | 9.2 | -0.01 | -0.11 | 9.2 | 9.2398 | 9.17 | 9233 |
| 1730496420 | 9.21 | -0.15 | -1.56 | 9.43 | 9.43 | 9.205 | 8245 |
| 1730409780 | 9.356 | 0.09 | 0.93 | 9.3 | 9.3699999 | 9.3 | 1500 |
| 1730323500 | 9.27 | -0.33 | -3.44 | 9.408 | 9.48 | 9.216 | 21501 |
| 1730237280 | 9.6 | 0.01 | 0.09 | 9.7 | 9.7 | 9.52 | 5866 |
| 1730150880 | 9.591 | 0 | 0.01 | 9.5969 | 9.6039999 | 9.496 | 1674 |
| 1729891500 | 9.59 | -0.05 | -0.53 | 9.57 | 9.736 | 9.57 | 36770 |
| 1729805160 | 9.641 | -0.02 | -0.25 | 9.5 | 9.67 | 9.44 | 16908 |
| 1729718940 | 9.6649999 | -0.44 | -4.31 | 9.67 | 9.73 | 9.56 | 39205 |
| 1729632300 | 10.1 | -0.05 | -0.49 | 10.069 | 10.15 | 10.069 | 13067 |
| 1729545600 | 10.15 | 0.2 | 2.01 | 10.36 | 10.36 | 10.05 | 20735 |
| 1729286400 | 9.95 | -0.06 | -0.60 | 9.95 | 9.99 | 9.914 | 20192 |
| 1729200000 | 10.01 | 0.05 | 0.46 | 10 | 10.044 | 9.932 | 4030 |
| 1729113960 | 9.964 | 0.07 | 0.74 | 9.9373 | 9.964 | 9.91 | 15316 |
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
