Premium
Gaensel Energy Group Inc (PK) (GEGR)
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 | -0.00495 | -26.0526315789 | 0.019 | 0.019 | 0.0091 | 4500 | 0.01405 | CS |
| 4 | 0.00335 | 31.308411215 | 0.0107 | 0.019 | 0.0091 | 16587 | 0.01123573 | CS |
| 12 | 0.00335 | 31.308411215 | 0.0107 | 0.025 | 0.0091 | 8886 | 0.01299961 | CS |
| 26 | 0.00665 | 89.8648648649 | 0.0074 | 0.029 | 0.0055 | 81405 | 0.01913007 | CS |
| 52 | 0.00815 | 138.13559322 | 0.0059 | 0.029 | 0.0003 | 127956 | 0.01000598 | CS |
| 156 | -0.07495 | -84.2134831461 | 0.089 | 0.185 | 0.0003 | 314695 | 0.04358488 | CS |
| 260 | -0.05095 | -78.3846153846 | 0.065 | 3 | 0.0003 | 228409 | 0.07248122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 0.01405 | 0 | 0.00 | 0.0091 | 0.018 | 0.0091 | 6000 |
| 1736807340 | 0.01405 | 0 | 0.00 | 0.01405 | 0.01405 | 0.01405 | 0 |
| 1736548140 | 0.01405 | 0 | 0.00 | 0.01405 | 0.01405 | 0.01405 | 0 |
| 1736375340 | 0.01405 | 0 | 0.00 | 0.019 | 0.019 | 0.0091 | 3000 |
| 1736288940 | 0.01405 | 5.0E-5 | 0.36 | 0.01405 | 0.01405 | 0.01405 | 2061 |
| 1736202180 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735942980 | 0.014 | 0.002 | 16.67 | 0.014 | 0.014 | 0.014 | 1000 |
| 1735856700 | 0.012 | 0.001 | 9.09 | 0.012 | 0.012 | 0.012 | 2300 |
| 1735683960 | 0.011 | 0.0004 | 3.77 | 0.0101 | 0.011 | 0.0101 | 4990 |
| 1735597740 | 0.0106 | -0.0004 | -3.64 | 0.0106 | 0.0106 | 0.0106 | 1500 |
| 1735338000 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 19720 |
| 1735252020 | 0.012 | -0.002 | -14.29 | 0.012 | 0.012 | 0.012 | 2000 |
| 1735078200 | 0.014 | 0.00075 | 5.66 | 0.014 | 0.014 | 0.014 | 1000 |
| 1734992400 | 0.01325 | 0 | 0.00 | 0.01325 | 0.01325 | 0.01325 | 0 |
| 1734733200 | 0.01325 | 0.002242 | 20.37 | 0.01325 | 0.01325 | 0.01325 | 1000 |
| 1734647340 | 0.011008 | 0 | 0.00 | 0.011008 | 0.011008 | 0.011008 | 0 |
| 1734560940 | 0.011008 | -0.002992 | -21.37 | 0.0107 | 0.011008 | 0.0107 | 154475 |
| 1734474540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734388140 | 0.014 | 0.00026 | 1.89 | 0.0137 | 0.014 | 0.0137 | 11000 |
| 1734128940 | 0.01374 | 0 | 0.00 | 0.012 | 0.01374 | 0.012 | 34875 |
| 1734042480 | 0.01374 | -0.00176 | -11.35 | 0.012 | 0.01375 | 0.012 | 14935 |
| 1733955600 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1733869200 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1733782800 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 544 |
| 1733523600 | 0.0155 | 0 | 0.00 | 0.0178749 | 0.0178749 | 0.0155 | 1776 |
| 1733437500 | 0.0155 | -0.00475 | -23.46 | 0.0155 | 0.0155 | 0.0155 | 11500 |
| 1733351100 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 0 |
| 1733264700 | 0.02025 | -0.00255 | -11.18 | 0.02025 | 0.02025 | 0.02025 | 1000 |
| 1733178540 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1732919340 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1732746540 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1732660140 | 0.0228 | 0.00255 | 12.59 | 0.02025 | 0.0228 | 0.02025 | 2000 |
| 1732573200 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 0 |
| 1732314000 | 0.02025 | -0.00475 | -19.00 | 0.02025 | 0.02025 | 0.02025 | 1000 |
| 1732228140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732141740 | 0.025 | 0.00475 | 23.46 | 0.025 | 0.025 | 0.025 | 1000 |
| 1732054800 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 1300 |
| 1731968460 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 0 |
| 1731709260 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 1000 |
| 1731622800 | 0.02025 | -0.00475 | -19.00 | 0.0155 | 0.02025 | 0.0155 | 16000 |
| 1731536760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1731450480 | 0.025 | 0 | 0.00 | 0.0115 | 0.025 | 0.0115 | 400 |
| 1731363600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1731104940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731018540 | 0.025 | 0.00675 | 36.99 | 0.025 | 0.025 | 0.025 | 1000 |
| 1730931600 | 0.01825 | -0.00675 | -27.00 | 0.0115 | 0.01825 | 0.0115 | 1800 |
| 1730845680 | 0.025 | 0.0135 | 117.39 | 0.025 | 0.025 | 0.025 | 1000 |
| 1730759160 | 0.0115 | -0.00674 | -36.95 | 0.0115 | 0.0115 | 0.0115 | 16388 |
| 1730496180 | 0.01824 | 0 | 0.00 | 0.01824 | 0.01824 | 0.01824 | 0 |
| 1730409780 | 0.01824 | 0 | 0.00 | 0.0115 | 0.01825 | 0.0115 | 7000 |
| 1730323500 | 0.01824 | -0.00676 | -27.04 | 0.0115 | 0.01824 | 0.0115 | 850 |
| 1730237280 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730150880 | 0.025 | 0.0015 | 6.38 | 0.025 | 0.025 | 0.025 | 100 |
| 1729891560 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1729805160 | 0.0235 | 0.0128 | 119.63 | 0.0235 | 0.0235 | 0.0235 | 1000 |
| 1729718940 | 0.0107 | -0.0135 | -55.79 | 0.0107 | 0.0107 | 0.0107 | 280 |
| 1729632300 | 0.0242 | 0.0092 | 61.33 | 0.0245 | 0.0245 | 0.0106 | 9790 |
| 1729545600 | 0.015 | 0.0011 | 7.91 | 0.015 | 0.015 | 0.015 | 10000 |
| 1729286400 | 0.0139 | -0.0011 | -7.33 | 0.013925 | 0.013925 | 0.0107 | 4600 |
| 1729200360 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729113960 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1729027680 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 39000 |
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
