Premium
Barrel Energy Inc (PK) (BRLL)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0003 | 14.2857142857 | 0.0021 | 0.0032 | 0.0018 | 859166 | 0.00232145 | CS |
| 4 | 0.0003 | 14.2857142857 | 0.0021 | 0.0032 | 0.0018 | 660961 | 0.00242806 | CS |
| 12 | -0.0001 | -4 | 0.0025 | 0.0038 | 0.0015 | 1027491 | 0.0024874 | CS |
| 26 | -0.0013 | -35.1351351351 | 0.0037 | 0.0065 | 0.001 | 725373 | 0.00281555 | CS |
| 52 | -0.0076 | -76 | 0.01 | 0.02 | 0.001 | 703331 | 0.006276 | CS |
| 156 | -0.0006 | -20 | 0.003 | 0.086 | 0.0001 | 942745 | 0.02794946 | CS |
| 260 | -0.1976 | -98.8 | 0.2 | 0.85 | 0.0001 | 4071815 | 0.0601657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731104400 | 0.0027 | -0.0005 | -15.63 | 0.0027 | 0.0032 | 0.0027 | 67857 |
| 1731018540 | 0.0032 | 0.0008001 | 33.34 | 0.0022 | 0.0038 | 0.0022 | 4869757 |
| 1730931600 | 0.0023999 | 0 | 0.00 | 0.0022 | 0.003 | 0.0022 | 728500 |
| 1730845680 | 0.0023999 | 0.0001 | 4.35 | 0.0022 | 0.003 | 0.0022 | 223213 |
| 1730759160 | 0.0023 | -0.0008 | -25.81 | 0.0019 | 0.003 | 0.0019 | 195060 |
| 1730496420 | 0.0031 | 0.00055 | 21.57 | 0.0027 | 0.0031 | 0.0022 | 165750 |
| 1730409780 | 0.00255 | -5.0E-5 | -1.92 | 0.0031 | 0.0031 | 0.0021 | 22733 |
| 1730323500 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 9810 |
| 1730237280 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 4600 |
| 1730150880 | 0.0026 | 0 | 0.00 | 0.0025 | 0.0032 | 0.0025 | 822168 |
| 1729891500 | 0.0026 | -0.0001 | -3.70 | 0.0023999 | 0.0027 | 0.0023999 | 72500 |
| 1729805160 | 0.0027 | 0.0003001 | 12.50 | 0.0032 | 0.0032 | 0.0023999 | 79548 |
| 1729718940 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0028 | 0.0023999 | 20742 |
| 1729632300 | 0.0023999 | -0.0004 | -14.29 | 0.0023999 | 0.0028 | 0.0023999 | 96180 |
| 1729545600 | 0.0028 | -0.0004 | -12.50 | 0.0018 | 0.0032 | 0.0018 | 1388698 |
| 1729286400 | 0.0032 | 0 | 0.00 | 0.0015 | 0.0033 | 0.0015 | 1038917 |
| 1729200000 | 0.0032 | 0.0003001 | 10.35 | 0.0025 | 0.0033 | 0.0025 | 2330850 |
| 1729113960 | 0.0028999 | 0.0008999 | 45.00 | 0.0025 | 0.0028999 | 0.0018 | 1789847 |
| 1729027680 | 0.002 | -0.001 | -33.33 | 0.0025 | 0.003 | 0.0015 | 18281621 |
| 1728941220 | 0.003 | -0.0001 | -3.23 | 0.003 | 0.003 | 0.0023999 | 67501 |
| 1728681900 | 0.0031 | 0.00045 | 16.98 | 0.0023999 | 0.0031 | 0.0023999 | 879519 |
| 1728595560 | 0.00265 | 0.00045 | 20.45 | 0.0022 | 0.0028999 | 0.0022 | 11601 |
| 1728508800 | 0.0022 | -0.0008 | -26.67 | 0.0023 | 0.003 | 0.0022 | 282500 |
| 1728422580 | 0.003 | 0 | 0.00 | 0.0028999 | 0.003 | 0.0022 | 4298441 |
| 1728336000 | 0.003 | -0.0001 | -3.23 | 0.0025 | 0.003 | 0.0025 | 49970 |
| 1728077220 | 0.0031 | -0.0003 | -8.82 | 0.0028999 | 0.0034 | 0.0028999 | 520450 |
| 1727990760 | 0.0034 | 0.0003 | 9.68 | 0.0028 | 0.0034 | 0.0028 | 115007 |
| 1727904000 | 0.0031 | 0.0003 | 10.71 | 0.0028 | 0.0038 | 0.0028 | 191301 |
| 1727818140 | 0.0028 | -0.0008 | -22.22 | 0.0036 | 0.0038 | 0.0028 | 913297 |
| 1727731380 | 0.0036 | 0.0003 | 9.09 | 0.003 | 0.00375 | 0.003 | 364669 |
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
