Premium
Coelacanth Energy Inc (PK) (CEIEF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00635 | 1.06722689076 | 0.595 | 0.6307 | 0.59 | 197341 | 0.613308 | CS |
| 4 | 0.07785 | 14.8710601719 | 0.5235 | 0.6307 | 0.5235 | 115785 | 0.60736561 | CS |
| 12 | 0.05135 | 9.33636363636 | 0.55 | 0.6307 | 0.4894 | 48974 | 0.58409372 | CS |
| 26 | 0.25135 | 71.8142857143 | 0.35 | 0.64705 | 0.35 | 47952 | 0.58401306 | CS |
| 52 | 0.08175 | 15.733256351 | 0.5196 | 0.7 | 0.35 | 60151 | 0.59272827 | CS |
| 156 | 0.00135 | 0.225 | 0.6 | 0.79 | 0.35 | 45231 | 0.58634443 | CS |
| 260 | 0.00135 | 0.225 | 0.6 | 0.79 | 0.35 | 45231 | 0.58634443 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 0.60135 | -0.00357 | -0.59 | 0.605 | 0.605 | 0.60135 | 12000 |
| 1736806800 | 0.60492 | -0.00308 | -0.51 | 0.59295 | 0.60492 | 0.5919 | 318683 |
| 1736547720 | 0.608 | -0.0227 | -3.60 | 0.59275 | 0.608 | 0.59275 | 227346 |
| 1736375340 | 0.6307 | 0.0357 | 6.00 | 0.595 | 0.6307 | 0.59 | 231334 |
| 1736288940 | 0.595 | 0.0004 | 0.07 | 0.5706 | 0.595 | 0.5706 | 217118 |
| 1736202300 | 0.5946 | 0 | 0.00 | 0.5946 | 0.5946 | 0.5946 | 0 |
| 1735943100 | 0.5946 | 0 | 0.00 | 0.5946 | 0.5946 | 0.5946 | 0 |
| 1735856700 | 0.5946 | 0.0346 | 6.18 | 0.5573 | 0.5946 | 0.5573 | 2575 |
| 1735684140 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1735597740 | 0.56 | 0.03 | 5.66 | 0.56 | 0.56 | 0.5553 | 20010 |
| 1735338000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1735251600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1735078800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1734992400 | 0.53 | 0.0065 | 1.24 | 0.53 | 0.53 | 0.53 | 10000 |
| 1734733200 | 0.5235 | -0.0265 | -4.82 | 0.5235 | 0.5235 | 0.5235 | 3000 |
| 1734647160 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734560760 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734474360 | 0.55 | -0.0155 | -2.74 | 0.54432 | 0.55 | 0.54432 | 28000 |
| 1734388140 | 0.5655 | 0 | 0.00 | 0.5655 | 0.5655 | 0.5655 | 0 |
| 1734128940 | 0.5655 | -0.02681 | -4.53 | 0.494 | 0.581 | 0.494 | 30156 |
| 1734042300 | 0.59231 | 0 | 0.00 | 0.59231 | 0.59231 | 0.59231 | 0 |
| 1733955900 | 0.59231 | -0.01114 | -1.85 | 0.59231 | 0.59231 | 0.59231 | 290 |
| 1733869200 | 0.60345 | 0 | 0.00 | 0.60345 | 0.60345 | 0.60345 | 0 |
| 1733782800 | 0.60345 | 0 | 0.00 | 0.60345 | 0.60345 | 0.60345 | 0 |
| 1733523600 | 0.60345 | 0.0195 | 3.34 | 0.60345 | 0.60345 | 0.60345 | 1700 |
| 1733437380 | 0.58395 | 0 | 0.00 | 0.58395 | 0.58395 | 0.58395 | 0 |
| 1733350980 | 0.58395 | 0 | 0.00 | 0.58395 | 0.58395 | 0.58395 | 0 |
| 1733264580 | 0.58395 | 0 | 0.00 | 0.58395 | 0.58395 | 0.58395 | 0 |
| 1733178180 | 0.58395 | 0.04935 | 9.23 | 0.58395 | 0.58395 | 0.58395 | 4000 |
| 1732919340 | 0.5346 | 0 | 0.00 | 0.5346 | 0.5346 | 0.5346 | 0 |
| 1732746540 | 0.5346 | 0 | 0.00 | 0.5346 | 0.5346 | 0.5346 | 0 |
| 1732660140 | 0.5346 | -0.0054 | -1.00 | 0.529 | 0.536 | 0.529 | 49875 |
| 1732573560 | 0.54 | 0.007 | 1.31 | 0.54 | 0.54 | 0.54 | 20000 |
| 1732314000 | 0.533 | -0.0045 | -0.84 | 0.53005 | 0.533 | 0.53005 | 1165 |
| 1732227900 | 0.5375 | 0.0275 | 5.39 | 0.51 | 0.5375 | 0.51 | 38700 |
| 1732141740 | 0.51 | 0.00531 | 1.05 | 0.50505 | 0.51 | 0.50085 | 45170 |
| 1732054800 | 0.50469 | -0.00531 | -1.04 | 0.51 | 0.51 | 0.50469 | 42000 |
| 1731968640 | 0.51 | 0 | 0.00 | 0.4894 | 0.51 | 0.4894 | 92434 |
| 1731709260 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 12000 |
| 1731622800 | 0.51 | 0.00748 | 1.49 | 0.51 | 0.51 | 0.51 | 10000 |
| 1731536760 | 0.50252 | -0.02248 | -4.28 | 0.50252 | 0.50252 | 0.50252 | 4000 |
| 1731450000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1731363600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1731104400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1731018000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1730931600 | 0.525 | -0.0088 | -1.65 | 0.525 | 0.525 | 0.525 | 1000 |
| 1730845560 | 0.5338 | 0 | 0.00 | 0.5338 | 0.5338 | 0.5338 | 0 |
| 1730759160 | 0.5338 | -0.0062 | -1.15 | 0.535 | 0.535 | 0.5338 | 10366 |
| 1730496480 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730410080 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730323680 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730237280 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730150880 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 10500 |
| 1729891500 | 0.54 | -0.0016 | -0.30 | 0.54315 | 0.54315 | 0.54 | 3800 |
| 1729805160 | 0.5416 | -0.0084 | -1.53 | 0.5375 | 0.5416 | 0.5375 | 13000 |
| 1729718940 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 9000 |
| 1729632000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729545600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729286400 | 0.55 | -0.01 | -1.79 | 0.5547 | 0.5547 | 0.55 | 19000 |
| 1729175400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729089000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729002600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 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
