Premium
Birchcliff Energy Ltd (PK) (BIREF)
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 | -0.034 | -0.753880266075 | 4.51 | 4.655 | 4.35 | 87334 | 4.45835804 | CS |
| 4 | -0.234 | -4.96815286624 | 4.71 | 5.06 | 4.32 | 92362 | 4.63036966 | CS |
| 12 | -0.344 | -7.13692946058 | 4.82 | 5.13 | 4.11 | 90891 | 4.54596246 | CS |
| 26 | -1.104 | -19.7849462366 | 5.58 | 5.9 | 4.11 | 99796 | 4.9367081 | CS |
| 52 | -0.924 | -17.1111111111 | 5.4 | 5.9 | 4.07 | 94109 | 4.85370479 | CS |
| 156 | -1.4276 | -24.1818551392 | 5.9036 | 6.485 | 3.15 | 97148 | 4.52209711 | CS |
| 260 | 0.494 | 12.405826218 | 3.982 | 9.96 | 3.15 | 89040 | 5.15510661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782768300 | 4.476 | 0.04 | 0.83 | 4.35 | 4.655 | 4.35 | 30886 |
| 1782509280 | 4.439 | 0.01 | 0.20 | 4.43 | 4.485 | 4.4269999 | 63976 |
| 1782422460 | 4.43 | -0 | -0.05 | 4.4 | 4.47 | 4.39 | 65477 |
| 1782336000 | 4.432 | -0.13 | -2.74 | 4.44 | 4.446 | 4.4189999 | 197659 |
| 1782250140 | 4.557 | -0.02 | -0.38 | 4.51 | 4.5599999 | 4.479 | 78671 |
| 1782163500 | 4.5744999 | 0.11 | 2.57 | 4.57 | 4.5744999 | 4.51 | 14902 |
| 1781818140 | 4.46 | 0 | 0.11 | 4.4 | 4.4635 | 4.371 | 314334 |
| 1781731740 | 4.4553 | -0 | -0.05 | 4.41 | 4.6 | 4.41 | 82797 |
| 1781645340 | 4.457461 | -0 | -0.06 | 4.46 | 4.46 | 4.32 | 42961 |
| 1781558940 | 4.46 | -0.19 | -4.03 | 4.44 | 4.5 | 4.43 | 59619 |
| 1781299740 | 4.6475 | -0.12 | -2.49 | 4.7 | 4.7554999 | 4.641 | 65561 |
| 1781213220 | 4.766 | -0.11 | -2.34 | 4.86 | 4.86 | 4.69 | 58085 |
| 1781126940 | 4.88 | 0.11 | 2.31 | 4.8099999 | 4.88 | 4.79 | 75663 |
| 1781040540 | 4.7699999 | -0.19 | -3.83 | 4.82 | 4.85 | 4.706 | 278252 |
| 1780954140 | 4.96 | 0.33 | 7.13 | 4.6 | 5.0599999 | 4.6 | 224308 |
| 1780694940 | 4.63 | -0.26 | -5.32 | 4.84 | 4.84 | 4.63 | 25825 |
| 1780608540 | 4.89 | -0.06 | -1.21 | 4.9 | 4.93 | 4.882 | 32398 |
| 1780522140 | 4.95 | 0.08 | 1.64 | 4.92 | 5.013 | 4.88 | 25904 |
| 1780435740 | 4.87 | 0.17 | 3.62 | 4.71 | 4.97 | 4.71 | 17597 |
| 1780349340 | 4.7 | 0.04 | 0.75 | 4.7699999 | 4.7939999 | 4.68 | 25692 |
| 1780090080 | 4.665 | -0.02 | -0.32 | 4.68 | 4.68 | 4.632 | 39863 |
| 1780003320 | 4.68 | 0.12 | 2.63 | 4.6246 | 4.698 | 4.62 | 28719 |
| 1779917340 | 4.5599999 | -0.08 | -1.74 | 4.55 | 4.626 | 4.55 | 29144 |
| 1779830940 | 4.6406 | -0.31 | -6.35 | 4.9 | 4.91 | 4.63 | 52212 |
| 1779484920 | 4.955 | 0 | 0.10 | 4.948 | 5.0065 | 4.91 | 25092 |
| 1779398880 | 4.95 | 0.02 | 0.30 | 5.08 | 5.1 | 4.923 | 87236 |
| 1779312300 | 4.9349999 | -0.12 | -2.37 | 5.13 | 5.13 | 4.926 | 26648 |
| 1779225660 | 5.055 | 0.14 | 2.74 | 4.95 | 5.08 | 4.95 | 86226 |
| 1779139740 | 4.92 | 0.12 | 2.50 | 4.775 | 4.93 | 4.75 | 39656 |
| 1778880000 | 4.8 | -0.01 | -0.10 | 4.7 | 4.85 | 4.61 | 25439 |
| 1778793900 | 4.805 | 0.19 | 4.23 | 4.69 | 4.865 | 4.69 | 72717 |
| 1778707380 | 4.61 | -0.08 | -1.66 | 4.68 | 4.74 | 4.6 | 98921 |
| 1778621340 | 4.688 | 0.02 | 0.39 | 4.713367 | 4.713367 | 4.66 | 27672 |
| 1778534940 | 4.67 | 0.04 | 0.86 | 4.9075 | 4.9075 | 4.641 | 82510 |
| 1778275200 | 4.63 | -0.07 | -1.49 | 4.6335 | 4.7194 | 4.62 | 73512 |
| 1778188800 | 4.7 | 0 | 0.00 | 4.62 | 4.71 | 4.578 | 62932 |
| 1778102520 | 4.7 | -0.15 | -3.09 | 4.76 | 4.76 | 4.664 | 42551 |
| 1778016000 | 4.85 | 0.06 | 1.34 | 4.6987 | 4.88 | 4.6987 | 27219 |
| 1777930140 | 4.7859999 | 0.05 | 1.07 | 4.8099999 | 4.8179999 | 4.74 | 31541 |
| 1777671000 | 4.7352999 | -0 | -0.10 | 4.71 | 4.7352999 | 4.662 | 20904 |
| 1777584540 | 4.74 | 0.09 | 1.94 | 4.64 | 4.7499 | 4.64 | 78690 |
| 1777498140 | 4.65 | 0.1 | 2.18 | 4.59 | 4.66 | 4.59 | 115646 |
| 1777411800 | 4.551 | -0.02 | -0.44 | 4.58 | 4.58 | 4.53 | 28549 |
| 1777325400 | 4.571 | 0.27 | 6.35 | 4.49 | 4.588 | 4.43 | 232610 |
| 1777065780 | 4.298 | 0.01 | 0.28 | 4.2699999 | 4.3 | 4.22 | 47494 |
| 1776979740 | 4.2859 | 0.01 | 0.14 | 4.99 | 4.99 | 4.25 | 152890 |
| 1776893280 | 4.28 | 0.04 | 0.95 | 4.2606 | 4.309 | 4.245 | 100727 |
| 1776806940 | 4.2398999 | 0.01 | 0.24 | 4.48 | 4.48 | 4.11 | 346372 |
| 1776720540 | 4.2299 | -0.02 | -0.47 | 4.29 | 4.32 | 4.21 | 74593 |
| 1776460800 | 4.25 | -0.15 | -3.32 | 4.3811 | 4.48 | 4.198 | 159950 |
| 1776374940 | 4.3961 | 0 | 0.03 | 4.41 | 4.44 | 4.375 | 88477 |
| 1776288360 | 4.3949999 | 0.04 | 1.03 | 4.3641 | 4.4241 | 4.34 | 152545 |
| 1776202140 | 4.35 | -0.15 | -3.33 | 4.515 | 4.515 | 4.33 | 196197 |
| 1776115740 | 4.5 | 0.13 | 2.97 | 4.33 | 4.506 | 4.33 | 118234 |
| 1775856000 | 4.37 | -0.04 | -0.91 | 4.436 | 4.554 | 4.36 | 239293 |
| 1775770140 | 4.41 | -0.05 | -1.14 | 4.61 | 4.61 | 4.37 | 199499 |
| 1775683500 | 4.461 | -0.25 | -5.29 | 4.65 | 4.86 | 4.4 | 106720 |
| 1775596800 | 4.71 | -0.09 | -1.88 | 4.82 | 4.82 | 4.55 | 71908 |
| 1775510940 | 4.8 | -0.02 | -0.41 | 4.8099999 | 4.909 | 4.695 | 73513 |
| 1775164920 | 4.82 | -0.06 | -1.23 | 5 | 5.0865 | 4.8099999 | 38283 |
| 1775078400 | 4.88 | -0.61 | -11.11 | 5.482 | 5.482 | 4.87 | 81531 |
| 1774992540 | 5.49 | -0.1 | -1.70 | 5.638 | 5.66 | 5.425 | 73993 |
| 1774906080 | 5.585 | -0.09 | -1.50 | 5.66 | 5.78 | 5.57 | 187734 |
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.
