Premium
Bannerman Energy Ltd (QX) (BNNLF)
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 | -0.05 | -2.7027027027 | 1.85 | 1.89 | 1.77 | 21242 | 1.82863796 | CS |
| 4 | -0.09 | -4.7619047619 | 1.89 | 2.0625 | 1.64 | 39217 | 1.86607582 | CS |
| 12 | 0.0424 | 2.41238051889 | 1.7576 | 2.18 | 1.64 | 38450 | 1.84048052 | CS |
| 26 | 0.1 | 5.88235294118 | 1.7 | 2.42 | 1.25 | 55440 | 1.85397636 | CS |
| 52 | -0.5 | -21.7391304348 | 2.3 | 3.19 | 1.25 | 55893 | 2.06511229 | CS |
| 156 | 1.6412 | 1033.50125945 | 0.1588 | 3.19 | 0.1 | 218001 | 0.49247712 | CS |
| 260 | 1.776 | 7400 | 0.024 | 3.19 | 0.01 | 445207 | 0.23202824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 1.8 | -0.04 | -2.17 | 1.85 | 1.85 | 1.795 | 41862 |
| 1739398920 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.84 | 15972 |
| 1739312940 | 1.85 | 0 | 0.00 | 1.83 | 1.85 | 1.83 | 7695 |
| 1739226000 | 1.85 | 0.05 | 2.78 | 1.85 | 1.89 | 1.8 | 31255 |
| 1738967160 | 1.8 | -0.04 | -2.17 | 1.8 | 1.848 | 1.77 | 39906 |
| 1738880400 | 1.84 | -0.02 | -1.08 | 1.85 | 1.88 | 1.84 | 11380 |
| 1738794000 | 1.86 | 0.1 | 5.68 | 1.85 | 1.87 | 1.85 | 75895 |
| 1738708080 | 1.7601 | 0.02 | 1.16 | 1.7953 | 1.82 | 1.7601 | 70302 |
| 1738621740 | 1.74 | 0.04 | 2.35 | 1.802 | 1.802 | 1.65 | 9868 |
| 1738362000 | 1.7 | -0.08 | -4.49 | 1.89 | 1.89 | 1.7 | 13944 |
| 1738276080 | 1.78 | 0.01 | 0.56 | 1.78 | 1.815 | 1.78 | 16437 |
| 1738189740 | 1.77 | 0.11 | 6.31 | 1.7157 | 1.84 | 1.7157 | 34400 |
| 1738103280 | 1.665 | -0.18 | -9.51 | 1.75 | 1.75 | 1.6399999 | 54301 |
| 1738016820 | 1.84 | -0.1 | -5.15 | 1.89 | 1.89 | 1.82 | 35595 |
| 1737757440 | 1.94 | -0.06 | -3.00 | 1.95 | 2.035 | 1.93 | 112964 |
| 1737671220 | 2 | -0.03 | -1.48 | 2.02 | 2.02 | 1.9468 | 91248 |
| 1737584640 | 2.0299999 | 0.1 | 5.30 | 2 | 2.0625 | 1.96 | 46197 |
| 1737498540 | 1.9278 | -0.03 | -1.64 | 1.96 | 1.98 | 1.89 | 26949 |
| 1737152880 | 1.96 | 0.08 | 4.26 | 1.97 | 2.05 | 1.96 | 18740 |
| 1737066420 | 1.88 | -0.02 | -1.05 | 1.89 | 1.91 | 1.87 | 32081 |
| 1736979720 | 1.9 | -0.02 | -1.04 | 1.93 | 1.95 | 1.863 | 9314 |
| 1736893380 | 1.92 | 0.12 | 6.67 | 1.914 | 1.95 | 1.85 | 21573 |
| 1736806800 | 1.8 | 0.02 | 1.12 | 1.85 | 1.9 | 1.8 | 20254 |
| 1736547720 | 1.78 | -0.17 | -8.72 | 1.865 | 1.865 | 1.78 | 1015 |
| 1736375340 | 1.95 | -0.07 | -3.47 | 2.07 | 2.07 | 1.95 | 17600 |
| 1736288940 | 2.02 | -0.12 | -5.61 | 2.1248999 | 2.13 | 2.02 | 25800 |
| 1736202360 | 2.14 | 0.11 | 5.42 | 2.12 | 2.18 | 2.06 | 72149 |
| 1735942980 | 2.0299999 | 0.13 | 6.84 | 1.98 | 2.1 | 1.98 | 117164 |
| 1735856700 | 1.9 | 0.07 | 3.83 | 1.8442 | 1.9 | 1.8442 | 157536 |
| 1735683960 | 1.83 | 0.17 | 10.24 | 1.86 | 1.86 | 1.72 | 34447 |
| 1735597740 | 1.66 | -0.06 | -3.67 | 1.67 | 1.69 | 1.6399999 | 62075 |
| 1735338000 | 1.7233 | -0.06 | -3.19 | 1.7 | 1.775 | 1.7 | 12895 |
| 1735252020 | 1.78 | 0.06 | 3.49 | 1.7618 | 1.78 | 1.7283 | 1123 |
| 1735078200 | 1.72 | 0 | 0.00 | 1.73 | 1.805 | 1.72 | 11331 |
| 1734992400 | 1.72 | 0.05 | 2.99 | 1.812 | 1.812 | 1.7 | 28930 |
| 1734733200 | 1.67 | 0.01 | 0.72 | 1.65 | 1.7193 | 1.65 | 124999 |
| 1734646800 | 1.658 | -0.07 | -4.16 | 1.65 | 1.71 | 1.65 | 47216 |
| 1734560940 | 1.73 | -0.11 | -5.98 | 1.74 | 1.84 | 1.7248 | 3273 |
| 1734474360 | 1.84 | 0.03 | 1.66 | 1.79 | 1.89 | 1.77 | 39298 |
| 1734388140 | 1.81 | -0.01 | -0.55 | 1.8073 | 1.812 | 1.8073 | 26481 |
| 1734128940 | 1.82 | 0.1 | 5.81 | 1.85 | 1.85 | 1.81 | 17765 |
| 1734042480 | 1.72 | -0.05 | -2.82 | 1.8088 | 1.8581 | 1.72 | 4191 |
| 1733955900 | 1.77 | 0.03 | 1.72 | 1.72 | 1.79 | 1.72 | 6261 |
| 1733869200 | 1.74 | 0.01 | 0.58 | 1.725 | 1.74 | 1.725 | 16200 |
| 1733782800 | 1.73 | 0.02 | 1.17 | 1.71 | 1.77 | 1.67 | 66117 |
| 1733523600 | 1.71 | -0.05 | -2.69 | 1.7201 | 1.7201 | 1.71 | 17731 |
| 1733437500 | 1.7572 | 0.03 | 1.57 | 1.735 | 1.7582 | 1.72 | 47871 |
| 1733350980 | 1.73 | -0.03 | -1.70 | 1.71 | 1.8 | 1.71 | 18279 |
| 1733264700 | 1.76 | -0.04 | -2.28 | 1.8 | 1.8 | 1.76 | 28705 |
| 1733178180 | 1.801 | -0.05 | -2.65 | 1.71 | 1.85 | 1.71 | 44170 |
| 1732918200 | 1.85 | 0.13 | 7.56 | 1.77 | 1.85 | 1.72 | 96550 |
| 1732746540 | 1.72 | -0.03 | -1.71 | 1.78 | 1.81 | 1.72 | 22460 |
| 1732660140 | 1.75 | -0.05 | -2.78 | 1.7767 | 1.7767 | 1.72 | 24961 |
| 1732573560 | 1.8 | -0.01 | -0.55 | 1.8 | 1.8 | 1.75 | 35411 |
| 1732314000 | 1.81 | 0.01 | 0.56 | 1.795 | 1.82 | 1.795 | 57359 |
| 1732227900 | 1.8 | 0.01 | 0.28 | 1.7576 | 1.8 | 1.7 | 31124 |
| 1732141740 | 1.795 | -0.07 | -3.49 | 1.7672 | 1.8407 | 1.7672 | 117893 |
| 1732054800 | 1.86 | 0 | 0.17 | 1.79 | 1.86 | 1.79 | 37505 |
| 1731968640 | 1.8568 | 0.05 | 2.59 | 1.82 | 1.89 | 1.76 | 104717 |
| 1731709260 | 1.81 | 0.05 | 2.84 | 1.825 | 1.89 | 1.71 | 46209 |
| 1731622800 | 1.76 | 0.01 | 0.57 | 1.8 | 1.8 | 1.75 | 16568 |
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
