Premium
Energy Finders Inc (PK) (EGYF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007 | -28 | 0.025 | 0.025 | 0.011 | 14198 | 0.011 | CS |
| 4 | -0.007 | -28 | 0.025 | 0.025 | 0.011 | 3414 | 0.01505165 | CS |
| 12 | -0.0106 | -37.0629370629 | 0.0286 | 0.0399 | 0.0088 | 15681 | 0.0235509 | CS |
| 26 | -0.072 | -80 | 0.09 | 0.09 | 0.0088 | 16711 | 0.03103293 | CS |
| 52 | -0.101 | -84.8739495798 | 0.119 | 0.12 | 0.0088 | 20318 | 0.06021454 | CS |
| 156 | -0.122 | -87.1428571429 | 0.14 | 0.51 | 0.001 | 58355 | 0.11193557 | CS |
| 260 | -0.0119 | -39.7993311037 | 0.0299 | 0.51 | 0.001 | 174664 | 0.09351033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737584940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737498540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6000 |
| 1737152880 | 0.025 | 0.0025 | 11.11 | 0.02 | 0.025 | 0.02 | 378 |
| 1737066420 | 0.0225 | 0.0015 | 7.14 | 0.0225 | 0.0225 | 0.0225 | 3100 |
| 1736979720 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1736893320 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1736806920 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1736547720 | 0.021 | 0.004 | 23.53 | 0.021 | 0.021 | 0.021 | 661 |
| 1736375340 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1736288940 | 0.017 | -0.0139 | -44.98 | 0.017 | 0.017 | 0.017 | 1586 |
| 1736202300 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1735943100 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1735856700 | 0.0309 | 0.0221 | 251.14 | 0.022 | 0.0309 | 0.017 | 25098 |
| 1735683960 | 0.0088 | -0.0222 | -71.61 | 0.0088 | 0.0088 | 0.0088 | 999 |
| 1735597740 | 0.031 | 0.009 | 40.91 | 0.025 | 0.031 | 0.025 | 33991 |
| 1735338000 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 7200 |
| 1735252020 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 44200 |
| 1735078800 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734992400 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 144218 |
| 1734733200 | 0.022 | 0 | 0.00 | 0.025 | 0.0254999 | 0.022 | 143800 |
| 1734646800 | 0.022 | -0.006 | -21.43 | 0.022 | 0.022 | 0.022 | 100 |
| 1734560940 | 0.028 | 0 | 0.00 | 0.031 | 0.031 | 0.028 | 7250 |
| 1734474360 | 0.028 | -0.006 | -17.65 | 0.029 | 0.029 | 0.028 | 4715 |
| 1734388140 | 0.034 | 0.0049 | 16.84 | 0.034 | 0.034 | 0.034 | 1000 |
| 1734128880 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1734042480 | 0.0291 | 0.0005 | 1.75 | 0.031 | 0.031 | 0.0291 | 6000 |
| 1733955900 | 0.0286 | -0.0113 | -28.32 | 0.0286 | 0.0286 | 0.0286 | 3000 |
| 1733869200 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1733782800 | 0.0399 | 0.0113 | 39.51 | 0.0399 | 0.0399 | 0.0399 | 10700 |
| 1733523600 | 0.0286 | -0.0064 | -18.29 | 0.0286 | 0.0286 | 0.0286 | 2006 |
| 1733437500 | 0.035 | 0.0064 | 22.38 | 0.0378 | 0.0399 | 0.035 | 4707 |
| 1733350980 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1733264580 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 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
