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 | 0.0025 | 11.1111111111 | 0.0225 | 0.025 | 0.02 | 3159 | 0.02418232 | CS |
| 4 | 0.003 | 13.6363636364 | 0.022 | 0.031 | 0.0088 | 12321 | 0.02628686 | CS |
| 12 | -0.015 | -37.5 | 0.04 | 0.04 | 0.0088 | 19242 | 0.02623608 | CS |
| 26 | -0.044 | -63.768115942 | 0.069 | 0.09 | 0.0088 | 19128 | 0.04059487 | CS |
| 52 | -0.07 | -73.6842105263 | 0.095 | 0.12 | 0.0088 | 23004 | 0.06860528 | CS |
| 156 | -0.075 | -75 | 0.1 | 0.51 | 0.001 | 75289 | 0.12298588 | CS |
| 260 | 0.0038 | 17.9245283019 | 0.0212 | 0.51 | 0.001 | 175930 | 0.09296996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733178180 | 0.0286 | -0.0113 | -28.32 | 0.025 | 0.03 | 0.025 | 3560 |
| 1732918200 | 0.0399 | 0.0119 | 42.50 | 0.0399 | 0.0399 | 0.0399 | 300 |
| 1732746540 | 0.028 | -0.0119 | -29.82 | 0.0287 | 0.0287 | 0.028 | 10103 |
| 1732659960 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1732573560 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 1000 |
| 1732314540 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1732228140 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1732141740 | 0.0399 | 0.0179 | 81.36 | 0.025 | 0.0399 | 0.025 | 36850 |
| 1732054800 | 0.022 | -0.018 | -45.00 | 0.032 | 0.038 | 0.022 | 28806 |
| 1731968460 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731709260 | 0.04 | 0.0001 | 0.25 | 0.04 | 0.04 | 0.04 | 9900 |
| 1731623280 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1731536880 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1731450480 | 0.0399 | -0.0001 | -0.25 | 0.0399 | 0.0399 | 0.0399 | 2300 |
| 1731363600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731104400 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 30000 |
| 1731018540 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 250 |
| 1730931960 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730845560 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730759160 | 0.025 | -0.015 | -37.50 | 0.0351 | 0.0351 | 0.025 | 58700 |
| 1730496180 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730409780 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 2500 |
| 1730323680 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730237280 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 6900 |
| 1730150700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729891500 | 0.04 | 0.0001 | 0.25 | 0.04 | 0.04 | 0.04 | 125 |
| 1729805160 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 13729 |
| 1729718940 | 0.0399 | -0.0001 | -0.25 | 0.0399 | 0.0399 | 0.0399 | 1000 |
| 1729632300 | 0.04 | 0.013 | 48.15 | 0.04 | 0.04 | 0.04 | 2000 |
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
