Premium
Eco Atlantic Oil (PK) (ECAOF)
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 | 0.0333 | 5.39970812389 | 0.6167 | 0.7 | 0.61 | 53986 | 0.6698585 | CS |
| 4 | -0.16 | -19.7530864198 | 0.81 | 0.81 | 0.5366 | 24844 | 0.67254963 | CS |
| 12 | -0.07352 | -10.1614329943 | 0.72352 | 0.91635 | 0.5366 | 25037 | 0.77424407 | CS |
| 26 | 0.213 | 48.7414187643 | 0.437 | 0.91635 | 0.348 | 40861 | 0.57712259 | CS |
| 52 | 0.527 | 428.455284553 | 0.123 | 0.91635 | 0.0739 | 45587 | 0.36098747 | CS |
| 156 | 0.49 | 306.25 | 0.16 | 0.91635 | 0.0581 | 36992 | 0.25840089 | CS |
| 260 | 0.22 | 51.1627906977 | 0.43 | 0.91635 | 0.0003 | 38772 | 0.30354313 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.65 | -0.036 | -5.25 | 0.6787 | 0.6787 | 0.65 | 147702 |
| 1782941280 | 0.686 | 0.00014 | 0.02 | 0.6979 | 0.7 | 0.686 | 141270 |
| 1782854880 | 0.68586 | 0.05616 | 8.92 | 0.6603 | 0.68664 | 0.6603 | 44050 |
| 1782768300 | 0.6297 | -0.0007 | -0.11 | 0.6405 | 0.649 | 0.6136 | 8958 |
| 1782509280 | 0.6304 | -0.0058 | -0.91 | 0.6332 | 0.6359 | 0.61354 | 13650 |
| 1782422460 | 0.6362 | 0.041465 | 6.97 | 0.6167 | 0.6367 | 0.61 | 62000 |
| 1782336000 | 0.594735 | -0.022665 | -3.67 | 0.6044 | 0.6044 | 0.5944 | 3386 |
| 1782250140 | 0.6173999 | -0.03046 | -4.70 | 0.61 | 0.6173999 | 0.61 | 1750 |
| 1782163500 | 0.64786 | 0.02044 | 3.26 | 0.5366 | 0.6505 | 0.5366 | 4373 |
| 1781818140 | 0.62742 | -0.02428 | -3.73 | 0.6798999 | 0.6798999 | 0.6224499 | 12030 |
| 1781731740 | 0.6516999 | 0.0474999 | 7.86 | 0.6796 | 0.6796 | 0.6439 | 26900 |
| 1781645340 | 0.6042 | -0.04665 | -7.17 | 0.66995 | 0.66995 | 0.6042 | 7500 |
| 1781558940 | 0.65085 | -0.04041 | -5.85 | 0.6528 | 0.68372 | 0.6421 | 26521 |
| 1781299740 | 0.69126 | -0.00274 | -0.39 | 0.69126 | 0.69126 | 0.69126 | 5874 |
| 1781213220 | 0.6939999 | 0.0139999 | 2.06 | 0.70478 | 0.70478 | 0.6939999 | 60072 |
| 1781126940 | 0.68 | -0.0297 | -4.18 | 0.7050999 | 0.7050999 | 0.68 | 16785 |
| 1781040540 | 0.7097 | -0.0203 | -2.78 | 0.702 | 0.7097 | 0.702 | 4700 |
| 1780954140 | 0.73 | 0.01 | 1.39 | 0.74 | 0.74 | 0.73 | 5000 |
| 1780694940 | 0.72 | -0.0638 | -8.14 | 0.7581 | 0.7581 | 0.7148 | 25516 |
| 1780608540 | 0.7838 | 0.00065 | 0.08 | 0.81 | 0.81 | 0.7838 | 1709 |
| 1780522140 | 0.78315 | -0.01685 | -2.11 | 0.7849 | 0.81 | 0.78315 | 10237 |
| 1780435740 | 0.8 | 0.03 | 3.90 | 0.76 | 0.81 | 0.76 | 9500 |
| 1780349340 | 0.77 | -0.01748 | -2.22 | 0.8098999 | 0.8098999 | 0.77 | 2934 |
| 1780090080 | 0.78748 | 0.00968 | 1.24 | 0.8199999 | 0.8199999 | 0.78748 | 4225 |
| 1780003320 | 0.7778 | 0.00752 | 0.98 | 0.7367 | 0.79 | 0.7367 | 40575 |
| 1779917340 | 0.77028 | 0.00348 | 0.45 | 0.765 | 0.77028 | 0.7432 | 52200 |
| 1779830940 | 0.7668 | -0.12204 | -13.73 | 0.81624 | 0.81624 | 0.7668 | 16495 |
| 1779485280 | 0.88884 | 0 | 0.00 | 0.88884 | 0.88884 | 0.88884 | 0 |
| 1779398880 | 0.88884 | 0.03284 | 3.84 | 0.8753 | 0.8948 | 0.8752 | 32000 |
| 1779312300 | 0.856 | 0.076 | 9.74 | 0.879 | 0.879 | 0.856 | 11248 |
| 1779225660 | 0.78 | -0.02835 | -3.51 | 0.77995 | 0.78 | 0.77995 | 950 |
| 1779139740 | 0.80835 | -0.00165 | -0.20 | 0.8199999 | 0.8199999 | 0.80835 | 2569 |
| 1778880000 | 0.81 | 0.0036 | 0.45 | 0.81 | 0.81 | 0.81 | 17110 |
| 1778793900 | 0.8064 | 0.0564 | 7.52 | 0.7749 | 0.8064 | 0.7749 | 16100 |
| 1778707380 | 0.75 | -0.0117 | -1.54 | 0.77 | 0.77 | 0.75 | 17335 |
| 1778621340 | 0.7617 | -0.02525 | -3.21 | 0.7401 | 0.7617 | 0.7401 | 11000 |
| 1778534400 | 0.78695 | 0 | 0.00 | 0.78695 | 0.78695 | 0.78695 | 0 |
| 1778275200 | 0.78695 | 0.0223501 | 2.92 | 0.7941 | 0.7941 | 0.7575499 | 4575 |
| 1778188800 | 0.7645999 | -0.0554 | -6.76 | 0.77983 | 0.77983 | 0.736 | 79609 |
| 1778102520 | 0.8199999 | -0.022 | -2.61 | 0.8319 | 0.8319 | 0.8045 | 37569 |
| 1778016000 | 0.842 | -0.0007 | -0.08 | 0.842 | 0.842 | 0.842 | 650 |
| 1777930140 | 0.8427 | -0.0444 | -5.01 | 0.861 | 0.861 | 0.7439 | 105503 |
| 1777671000 | 0.8871 | -0.0229 | -2.52 | 0.8765 | 0.8871 | 0.875 | 10355 |
| 1777584540 | 0.91 | 0.0291 | 3.30 | 0.88635 | 0.91 | 0.8827 | 15100 |
| 1777498140 | 0.8809 | -0.00014 | -0.02 | 0.88146 | 0.88146 | 0.8757 | 1960 |
| 1777411800 | 0.88104 | 0.02872 | 3.37 | 0.89186 | 0.8919 | 0.86746 | 16620 |
| 1777325400 | 0.85232 | -0.00358 | -0.42 | 0.8978 | 0.8978 | 0.8481 | 46612 |
| 1777065780 | 0.8559 | -0.01308 | -1.51 | 0.8713 | 0.8713 | 0.8559 | 14406 |
| 1776979740 | 0.86898 | 0.00908 | 1.06 | 0.845 | 0.8806 | 0.845 | 17102 |
| 1776893280 | 0.8599 | 0.0063 | 0.74 | 0.85 | 0.87704 | 0.85 | 76310 |
| 1776806940 | 0.8536 | 0.0035 | 0.41 | 0.8857 | 0.8857 | 0.8536 | 28815 |
| 1776720000 | 0.8501 | 0 | 0.00 | 0.8501 | 0.8501 | 0.8501 | 0 |
| 1776460800 | 0.8501 | -0.0087 | -1.01 | 0.8159 | 0.85683 | 0.8159 | 15350 |
| 1776374940 | 0.8588 | -0.0112 | -1.29 | 0.872 | 0.872 | 0.8501 | 66517 |
| 1776288360 | 0.87 | -0.0021 | -0.24 | 0.9 | 0.9 | 0.87 | 8351 |
| 1776202140 | 0.8721 | 0.0521001 | 6.35 | 0.87 | 0.91635 | 0.87 | 41853 |
| 1776115740 | 0.8199999 | 0.0999999 | 13.89 | 0.8 | 0.8621 | 0.8 | 60745 |
| 1775856000 | 0.72 | -0.00352 | -0.49 | 0.7211999 | 0.7251 | 0.72 | 2067 |
| 1775770140 | 0.72352 | 0.01352 | 1.90 | 0.72352 | 0.72352 | 0.72352 | 10430 |
| 1775683500 | 0.71 | -0.04 | -5.33 | 0.7353 | 0.7353 | 0.71 | 6594 |
| 1775596800 | 0.75 | 0.0437 | 6.19 | 0.769 | 0.769 | 0.7432 | 46227 |
| 1775510940 | 0.7063 | 0.015625 | 2.26 | 0.7131 | 0.7131 | 0.7062 | 21188 |
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.
