Premium
Barrel Energy Inc (PK) (BRLL)
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 | -0.0003 | -7.5 | 0.004 | 0.004 | 0.0027 | 199335 | 0.00369599 | CS |
| 4 | -0.0008 | -17.7777777778 | 0.0045 | 0.0045 | 0.0025 | 547150 | 0.00361353 | CS |
| 12 | 0.001 | 37.037037037 | 0.0027 | 0.0046 | 0.0018 | 761509 | 0.00279653 | CS |
| 26 | 0.0017 | 85 | 0.002 | 0.0065 | 0.001 | 795422 | 0.00285629 | CS |
| 52 | -0.0118 | -76.1290322581 | 0.0155 | 0.017 | 0.001 | 679341 | 0.00470624 | CS |
| 156 | -0.0063 | -63 | 0.01 | 0.086 | 0.0001 | 945777 | 0.02685683 | CS |
| 260 | -0.0763 | -95.375 | 0.08 | 0.85 | 0.0001 | 4135125 | 0.05842457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.0033 | 0 | 0.00 | 0.0033 | 0.004 | 0.0033 | 299741 |
| 1738880400 | 0.0033 | -0.0007 | -17.50 | 0.0033 | 0.0039 | 0.0033 | 133109 |
| 1738794000 | 0.004 | 0 | 0.00 | 0.0033 | 0.004 | 0.0033 | 32910 |
| 1738708080 | 0.004 | 0 | 0.00 | 0.0036 | 0.004 | 0.0033 | 271232 |
| 1738621740 | 0.004 | 0.0004 | 11.11 | 0.004 | 0.004 | 0.0036 | 259682 |
| 1738362000 | 0.0036 | 0.0002 | 5.88 | 0.0034 | 0.0045 | 0.0028999 | 556326 |
| 1738276080 | 0.0034 | -0.0001 | -2.86 | 0.0025 | 0.004 | 0.0025 | 239736 |
| 1738189740 | 0.0035 | 0 | 0.00 | 0.0032 | 0.00375 | 0.0032 | 28188 |
| 1738103280 | 0.0035 | 0.0003 | 9.38 | 0.0032 | 0.0035 | 0.0032 | 5100 |
| 1738016820 | 0.0032 | 0.0001 | 3.23 | 0.0031 | 0.0041 | 0.0031 | 59065 |
| 1737757440 | 0.0031 | -0.0005 | -13.89 | 0.0031 | 0.0041 | 0.0031 | 157120 |
| 1737671220 | 0.0036 | -0.0001 | -2.70 | 0.0037 | 0.0045 | 0.0036 | 1408699 |
| 1737584640 | 0.0037 | 0.0004 | 12.12 | 0.0026 | 0.0038 | 0.0025 | 1126931 |
| 1737498540 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.003 | 16646 |
| 1737152880 | 0.0033 | 0 | 0.00 | 0.0033 | 0.00345 | 0.0033 | 723120 |
| 1737066420 | 0.0033 | -0.0006 | -15.38 | 0.0039 | 0.0039 | 0.003 | 1330666 |
| 1736979720 | 0.0039 | -0.0001 | -2.50 | 0.004 | 0.004 | 0.0031 | 1624174 |
| 1736893380 | 0.004 | 0.001 | 33.33 | 0.004 | 0.004 | 0.0033 | 1493632 |
| 1736806800 | 0.003 | -0.0015 | -33.33 | 0.0045 | 0.0045 | 0.003 | 629774 |
| 1736547720 | 0.0045 | 0.0012 | 36.36 | 0.003 | 0.0046 | 0.003 | 209622 |
| 1736375340 | 0.0033 | 0.0003 | 10.00 | 0.0028 | 0.0037 | 0.0028 | 261676 |
| 1736288940 | 0.003 | 0 | 0.00 | 0.0035 | 0.004 | 0.0027 | 938560 |
| 1736202360 | 0.003 | 0 | 0.00 | 0.0023 | 0.0035 | 0.0023 | 1228940 |
| 1735942980 | 0.003 | 0.0002 | 7.14 | 0.0028 | 0.003 | 0.0028 | 155479 |
| 1735856700 | 0.0028 | 0.00015 | 5.66 | 0.0028 | 0.00305 | 0.0028 | 2403129 |
| 1735683960 | 0.00265 | 0.00045 | 20.45 | 0.0026 | 0.003 | 0.0022 | 2896583 |
| 1735597740 | 0.0022 | -0.0002 | -8.33 | 0.003 | 0.0032 | 0.0021 | 2810222 |
| 1735338000 | 0.0023999 | -0.0004 | -14.29 | 0.0018 | 0.003 | 0.0018 | 280533 |
| 1735252020 | 0.0028 | 0.0006 | 27.27 | 0.0018 | 0.0028 | 0.0018 | 602127 |
| 1735078200 | 0.0022 | 0 | 0.00 | 0.002 | 0.0023999 | 0.002 | 501970 |
| 1734992400 | 0.0022 | 0 | 0.00 | 0.0021 | 0.0023999 | 0.0021 | 2052032 |
| 1734733200 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0028 | 0.0022 | 61060 |
| 1734646800 | 0.0022 | -0.0002 | -8.33 | 0.0025 | 0.0025 | 0.0022 | 1303514 |
| 1734560940 | 0.0023999 | -0.0001 | -4.00 | 0.0023999 | 0.0028 | 0.0023999 | 484353 |
| 1734474360 | 0.0025 | -0.0001 | -3.85 | 0.0026 | 0.0028 | 0.0023999 | 553966 |
| 1734388140 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0028999 | 0.0026 | 132078 |
| 1734128940 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0028999 | 0.0026 | 80890 |
| 1734042480 | 0.0026 | 0.0001 | 4.00 | 0.0028999 | 0.0028999 | 0.0026 | 1030430 |
| 1733955900 | 0.0025 | 0.0001001 | 4.17 | 0.0023999 | 0.003 | 0.0023999 | 70235 |
| 1733869200 | 0.0023999 | -0.0004 | -14.29 | 0.0023999 | 0.003 | 0.0023999 | 269131 |
| 1733782800 | 0.0028 | 0.0002 | 7.69 | 0.0023999 | 0.0031 | 0.0023999 | 697648 |
| 1733523600 | 0.0026 | -0.0002 | -7.14 | 0.002 | 0.0032 | 0.002 | 623268 |
| 1733437500 | 0.0028 | 0 | 0.00 | 0.0022 | 0.003 | 0.0022 | 267406 |
| 1733350980 | 0.0028 | 0.00025 | 9.80 | 0.0023 | 0.003 | 0.0023 | 1136159 |
| 1733264700 | 0.00255 | 0.00035 | 15.91 | 0.0022 | 0.00255 | 0.0022 | 289597 |
| 1733178180 | 0.0022 | -0.0001 | -4.35 | 0.0021 | 0.0028 | 0.0021 | 2121866 |
| 1732918200 | 0.0023 | 0 | 0.00 | 0.002 | 0.00255 | 0.002 | 4323746 |
| 1732746540 | 0.0023 | -0.0005 | -17.86 | 0.0025 | 0.0028 | 0.0023 | 29954 |
| 1732660140 | 0.0028 | -0.0001 | -3.45 | 0.002 | 0.0028 | 0.002 | 193645 |
| 1732573560 | 0.0028999 | 0.0003499 | 13.72 | 0.0028999 | 0.0032 | 0.0022 | 992172 |
| 1732314000 | 0.00255 | 0.00025 | 10.87 | 0.0023 | 0.00255 | 0.0022 | 623451 |
| 1732227900 | 0.0023 | -0.0005 | -17.86 | 0.0023999 | 0.0028999 | 0.0023 | 311910 |
| 1732141740 | 0.0028 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0023999 | 272000 |
| 1732054800 | 0.0028 | 0.0004001 | 16.67 | 0.0023 | 0.0028999 | 0.0023 | 344448 |
| 1731968640 | 0.0023999 | 0.0001 | 4.35 | 0.0027 | 0.0028999 | 0.0023 | 933317 |
| 1731709260 | 0.0023 | -0.0006 | -20.69 | 0.0023 | 0.0028999 | 0.0023 | 266035 |
| 1731622800 | 0.0028999 | 0.0003999 | 16.00 | 0.0025 | 0.0028999 | 0.0023 | 184742 |
| 1731536760 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0028 | 0.0025 | 322200 |
| 1731450480 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0028999 | 0.0025 | 76677 |
| 1731363600 | 0.0025 | -0.0002 | -7.41 | 0.003 | 0.003 | 0.0025 | 364059 |
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
