Premium
Energy Finders Inc (PK) (EGYF)
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 | 0.0101 | 42.6160337553 | 0.0237 | 0.05 | 0.0234 | 95056 | 0.02365241 | CS |
| 4 | -0.0162 | -32.4 | 0.05 | 0.074 | 0.0234 | 41993 | 0.04488278 | CS |
| 12 | 0.0138 | 69 | 0.02 | 0.074 | 0.0088 | 31019 | 0.03976429 | CS |
| 26 | -0.0062 | -15.5 | 0.04 | 0.074 | 0.0088 | 23301 | 0.03504561 | CS |
| 52 | -0.0661 | -66.1661661662 | 0.0999 | 0.1 | 0.0088 | 23857 | 0.04991834 | CS |
| 156 | -0.1407 | -80.6303724928 | 0.1745 | 0.51 | 0.001 | 52643 | 0.09877309 | CS |
| 260 | 0.0188 | 125.333333333 | 0.015 | 0.51 | 0.001 | 172738 | 0.09522918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745356800 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1745270400 | 0.0337999 | -0.0002 | -0.59 | 0.0337999 | 0.0337999 | 0.0337999 | 3000 |
| 1744925340 | 0.034 | 0.004 | 13.33 | 0.034 | 0.034 | 0.034 | 100 |
| 1744838940 | 0.03 | 0.0065 | 27.66 | 0.03 | 0.03 | 0.03 | 4000 |
| 1744752360 | 0.0235 | -0.0365 | -60.83 | 0.0237 | 0.05 | 0.0234 | 373123 |
| 1744666140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1744406940 | 0.06 | -0.0035 | -5.51 | 0.06 | 0.06 | 0.06 | 15400 |
| 1744320120 | 0.0635 | -0.0025 | -3.79 | 0.066 | 0.066 | 0.0635 | 31650 |
| 1744234140 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 23200 |
| 1744147740 | 0.066 | 0.0021 | 3.29 | 0.064 | 0.0665 | 0.064 | 45706 |
| 1744061220 | 0.0639 | 0.0009 | 1.43 | 0.064 | 0.064 | 0.0639 | 12100 |
| 1743802020 | 0.063 | 0 | 0.00 | 0.063 | 0.064 | 0.0402 | 36000 |
| 1743715440 | 0.063 | -0.003 | -4.55 | 0.0595 | 0.063 | 0.0595 | 25000 |
| 1743629040 | 0.066 | -0.003 | -4.35 | 0.06 | 0.066 | 0.038 | 39000 |
| 1743542640 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 25000 |
| 1743456180 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 10000 |
| 1743197340 | 0.069 | -0.001 | -1.43 | 0.07 | 0.07 | 0.05 | 36000 |
| 1743110880 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.069 | 17500 |
| 1743024540 | 0.07 | 0 | 0.00 | 0.06 | 0.07 | 0.0357 | 21600 |
| 1742938140 | 0.07 | 0.02 | 40.00 | 0.05 | 0.074 | 0.05 | 37500 |
| 1742851200 | 0.05 | 0.001 | 2.04 | 0.049 | 0.05 | 0.04 | 30304 |
| 1742592540 | 0.049 | 0.01 | 25.64 | 0.039 | 0.074 | 0.039 | 80496 |
| 1742505960 | 0.039 | 0.0091 | 30.43 | 0.03 | 0.039 | 0.03 | 48000 |
| 1742419200 | 0.0299 | 0.0049 | 19.60 | 0.025 | 0.0299 | 0.025 | 27500 |
| 1742333400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 49000 |
| 1742246400 | 0.025 | 0.01 | 66.67 | 0.016 | 0.025 | 0.015 | 61376 |
| 1741987680 | 0.015 | -0.007 | -31.82 | 0.015 | 0.023 | 0.015 | 21526 |
| 1741901340 | 0.022 | 0.0099 | 81.82 | 0.02 | 0.022 | 0.02 | 30000 |
| 1741814400 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1741728000 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1741641600 | 0.0121 | 0.0033 | 37.50 | 0.0121 | 0.0121 | 0.0121 | 2050 |
| 1741386000 | 0.0088 | -0.0064 | -42.11 | 0.015 | 0.015 | 0.0088 | 25000 |
| 1741299600 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1741213200 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1741126800 | 0.0152 | -0.0088 | -36.67 | 0.0152 | 0.0152 | 0.0152 | 17000 |
| 1741040760 | 0.024 | 0.006 | 33.33 | 0.024 | 0.024 | 0.024 | 9000 |
| 1740781260 | 0.018 | 0.007 | 63.64 | 0.018 | 0.018 | 0.018 | 500 |
| 1740694800 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1740608400 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1740522000 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1740435600 | 0.011 | -0.014 | -56.00 | 0.025 | 0.025 | 0.011 | 14198 |
| 1740176760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740090360 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740003960 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1739917740 | 0.025 | 0.0025 | 11.11 | 0.025 | 0.025 | 0.025 | 1000 |
| 1739571720 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1739485320 | 0.0225 | -0.0025 | -10.00 | 0.025 | 0.025 | 0.0225 | 2000 |
| 1739398800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739312400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739226000 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 2160 |
| 1738967340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738880940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738794540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738708140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738621740 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 125 |
| 1738362480 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738276080 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738189680 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738103280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 589 |
| 1738016820 | 0.02 | -0.0025 | -11.11 | 0.02 | 0.02 | 0.02 | 3000 |
| 1737757440 | 0.0225 | 0.0025 | 12.50 | 0.0225 | 0.0225 | 0.0225 | 250 |
| 1737671220 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 100 |
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
