Premium
Beach Petroleum (PK) (BEPTF)
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 | 0 | 0.8937 | 0.8937 | 0.8937 | 100 | 0.8937 | CS |
| 4 | -0.0673 | -7.00312174818 | 0.961 | 0.961 | 0.8116 | 1439 | 0.88770089 | CS |
| 12 | 0.1026 | 12.9692832765 | 0.7911 | 0.961 | 0.7794 | 1421 | 0.88032708 | CS |
| 26 | 0.0487 | 5.76331360947 | 0.845 | 0.961 | 0.7238 | 3354 | 0.82892862 | CS |
| 52 | -0.1803 | -16.7877094972 | 1.074 | 1.235 | 0.7238 | 2582 | 0.91688103 | CS |
| 156 | -0.2563 | -22.2869565217 | 1.15 | 1.34 | 0.7238 | 3791 | 1.0765451 | CS |
| 260 | -0.3263 | -26.7459016393 | 1.22 | 1.57 | 0.5248 | 4361 | 1.03838641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695280 | 0.8937 | 0 | 0.00 | 0.8937 | 0.8937 | 0.8937 | 0 |
| 1740608880 | 0.8937 | 0 | 0.00 | 0.8937 | 0.8937 | 0.8937 | 0 |
| 1740522480 | 0.8937 | 0.0169 | 1.93 | 0.8937 | 0.8937 | 0.8937 | 100 |
| 1740436020 | 0.8768 | 0 | 0.00 | 0.8768 | 0.8768 | 0.8768 | 0 |
| 1740176820 | 0.8768 | 0 | 0.00 | 0.8768 | 0.8768 | 0.8768 | 0 |
| 1740090420 | 0.8768 | 0 | 0.00 | 0.8768 | 0.8768 | 0.8768 | 0 |
| 1740004020 | 0.8768 | 0 | 0.00 | 0.8768 | 0.8768 | 0.8768 | 0 |
| 1739917620 | 0.8768 | 0 | 0.00 | 0.8768 | 0.8768 | 0.8768 | 0 |
| 1739572020 | 0.8768 | -0.04215 | -4.59 | 0.90884 | 0.90884 | 0.8768 | 2330 |
| 1739485320 | 0.91895 | 0.10735 | 13.23 | 0.91895 | 0.91895 | 0.91895 | 600 |
| 1739399160 | 0.8116 | 0 | 0.00 | 0.8116 | 0.8116 | 0.8116 | 0 |
| 1739312760 | 0.8116 | 0 | 0.00 | 0.8116 | 0.8116 | 0.8116 | 0 |
| 1739226360 | 0.8116 | 0 | 0.00 | 0.8116 | 0.8116 | 0.8116 | 0 |
| 1738967160 | 0.8116 | -0.1265 | -13.48 | 0.8954 | 0.8954 | 0.8116 | 3040 |
| 1738880400 | 0.9381 | 0 | 0.00 | 0.9381 | 0.9381 | 0.9381 | 0 |
| 1738794000 | 0.9381 | -0.0129 | -1.36 | 0.9381 | 0.9381 | 0.9381 | 2000 |
| 1738708140 | 0.951 | 0 | 0.00 | 0.951 | 0.951 | 0.951 | 0 |
| 1738621740 | 0.951 | -0.01 | -1.04 | 0.951 | 0.951 | 0.951 | 1000 |
| 1738362000 | 0.961 | 0.0175 | 1.85 | 0.961 | 0.961 | 0.961 | 1000 |
| 1738276080 | 0.9435 | 0.0027 | 0.29 | 0.9435 | 0.9435 | 0.9435 | 300 |
| 1738189680 | 0.9408 | 0 | 0.00 | 0.9408 | 0.9408 | 0.9408 | 0 |
| 1738103280 | 0.9408 | -0.0092 | -0.97 | 0.9036 | 0.9408 | 0.9036 | 6500 |
| 1738016640 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1737757440 | 0.95 | 0.015 | 1.60 | 0.95 | 0.95 | 0.95 | 500 |
| 1737670920 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1737584520 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1737498120 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1737152520 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1737066120 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1736979720 | 0.935 | -0.0052 | -0.55 | 0.935 | 0.935 | 0.935 | 500 |
| 1736893740 | 0.9402 | 0 | 0.00 | 0.9402 | 0.9402 | 0.9402 | 0 |
| 1736807340 | 0.9402 | 0 | 0.00 | 0.9402 | 0.9402 | 0.9402 | 0 |
| 1736548140 | 0.9402 | 0 | 0.00 | 0.9402 | 0.9402 | 0.9402 | 0 |
| 1736375340 | 0.9402 | 0 | 0.00 | 0.9402 | 0.9402 | 0.9402 | 0 |
| 1736288940 | 0.9402 | 0.0846 | 9.89 | 0.9082 | 0.9402 | 0.9082 | 1000 |
| 1736202180 | 0.8556 | 0 | 0.00 | 0.8556 | 0.8556 | 0.8556 | 0 |
| 1735942980 | 0.8556 | -0.0073 | -0.85 | 0.8556 | 0.8556 | 0.8556 | 111 |
| 1735856940 | 0.8629 | 0 | 0.00 | 0.8629 | 0.8629 | 0.8629 | 0 |
| 1735684140 | 0.8629 | 0 | 0.00 | 0.8629 | 0.8629 | 0.8629 | 0 |
| 1735597740 | 0.8629 | 0.0472 | 5.79 | 0.8629 | 0.8629 | 0.8629 | 500 |
| 1735338000 | 0.8157 | 0 | 0.00 | 0.8157 | 0.8157 | 0.8157 | 0 |
| 1735251600 | 0.8157 | 0 | 0.00 | 0.8157 | 0.8157 | 0.8157 | 0 |
| 1735078800 | 0.8157 | 0 | 0.00 | 0.8157 | 0.8157 | 0.8157 | 0 |
| 1734992400 | 0.8157 | 0 | 0.00 | 0.8157 | 0.8157 | 0.8157 | 0 |
| 1734733200 | 0.8157 | -0.0469 | -5.44 | 0.8197 | 0.8197 | 0.8157 | 4500 |
| 1734647340 | 0.8626 | 0 | 0.00 | 0.8626 | 0.8626 | 0.8626 | 0 |
| 1734560940 | 0.8626 | 0.0406001 | 4.94 | 0.9013 | 0.9013 | 0.8626 | 2220 |
| 1734474540 | 0.8219999 | 0 | 0.00 | 0.8219999 | 0.8219999 | 0.8219999 | 0 |
| 1734388140 | 0.8219999 | 0.0425999 | 5.47 | 0.8209999 | 0.8219999 | 0.8209999 | 604 |
| 1734128700 | 0.7794 | 0 | 0.00 | 0.7794 | 0.7794 | 0.7794 | 0 |
| 1734042300 | 0.7794 | 0 | 0.00 | 0.7794 | 0.7794 | 0.7794 | 0 |
| 1733955900 | 0.7794 | -0.0236 | -2.94 | 0.7876 | 0.7876 | 0.7794 | 850 |
| 1733869200 | 0.803 | -0.00315 | -0.39 | 0.803 | 0.803 | 0.803 | 500 |
| 1733782800 | 0.80615 | -0.02575 | -3.10 | 0.81484 | 0.81484 | 0.80615 | 1000 |
| 1733523600 | 0.8319 | 0.0280001 | 3.48 | 0.7911 | 0.8319 | 0.7911 | 678 |
| 1733437380 | 0.8038999 | 0 | 0.00 | 0.8038999 | 0.8038999 | 0.8038999 | 0 |
| 1733350980 | 0.8038999 | -0.0424 | -5.01 | 0.851 | 0.851 | 0.8038999 | 4500 |
| 1733264940 | 0.8463 | 0 | 0.00 | 0.8463 | 0.8463 | 0.8463 | 0 |
| 1733178540 | 0.8463 | 0 | 0.00 | 0.8463 | 0.8463 | 0.8463 | 0 |
| 1732919340 | 0.8463 | 0 | 0.00 | 0.8463 | 0.8463 | 0.8463 | 0 |
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
