Premium
International Petroleum Corporation CDA (PK) (IPCFF)
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 | -0.315 | -1.40599892876 | 22.404 | 22.404 | 21.718 | 10159 | 22.1436132 | CS |
| 4 | -3.271 | -12.8982649842 | 25.36 | 26.8646 | 21.718 | 23500 | 24.52956632 | CS |
| 12 | -4.671 | -17.4551569507 | 26.76 | 28.34 | 21.718 | 32138 | 25.53280747 | CS |
| 26 | 3.864 | 21.2016460905 | 18.225 | 28.34 | 16.809457 | 26911 | 24.39262718 | CS |
| 52 | 5.9212 | 36.623411967 | 16.1678 | 28.34 | 14.91 | 19208 | 22.22913627 | CS |
| 156 | 13.889 | 169.37804878 | 8.2 | 28.34 | 7.692 | 11411 | 17.76781833 | CS |
| 260 | 17.464 | 377.6 | 4.625 | 28.34 | 4.3 | 10538 | 14.31128673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782509280 | 22.089 | 0.01 | 0.05 | 22.1304 | 22.1304 | 22.089 | 53069 |
| 1782422460 | 22.0772 | 0.36 | 1.65 | 21.888 | 22.0772 | 21.888 | 11990 |
| 1782336000 | 21.718 | -0.69 | -3.06 | 21.718 | 21.718 | 21.718 | 5856 |
| 1782250140 | 22.404 | -0.25 | -1.09 | 22.404 | 22.404 | 22.404 | 12630 |
| 1782163740 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1781818140 | 22.65 | -0.98 | -4.15 | 22.5 | 23.0445 | 22.058 | 71700 |
| 1781731740 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1781645340 | 23.63 | -0.3 | -1.24 | 23.63 | 23.63 | 23.63 | 13323 |
| 1781558940 | 23.926 | -0.95 | -3.83 | 23.983 | 23.983 | 23.926 | 17321 |
| 1781299740 | 24.88 | -0.58 | -2.26 | 25.1919 | 25.1919 | 24.88 | 4727 |
| 1781213340 | 25.455 | 0 | 0.00 | 25.455 | 25.455 | 25.455 | 0 |
| 1781126940 | 25.455 | 0.67 | 2.72 | 25.43 | 25.455 | 25.43 | 2457 |
| 1781040540 | 24.782 | -1.32 | -5.06 | 24.835 | 24.835 | 24.728 | 5390 |
| 1780954140 | 26.102 | 0.55 | 2.16 | 26.12 | 26.156 | 26.09 | 9049 |
| 1780694940 | 25.55 | -1.3 | -4.84 | 25.6 | 25.651 | 25.41 | 10453 |
| 1780608540 | 26.85 | 0.81 | 3.12 | 26.8646 | 26.8646 | 26.806 | 7686 |
| 1780522140 | 26.0365 | 0.24 | 0.92 | 26.0365 | 26.0365 | 26.0365 | 22491 |
| 1780435740 | 25.8 | -0.05 | -0.19 | 25.8 | 25.8 | 25.8 | 20701 |
| 1780349340 | 25.85 | 0.66 | 2.62 | 26.11 | 26.244 | 25.85 | 24071 |
| 1780090080 | 25.19 | -0.78 | -3.00 | 25.36 | 25.36 | 25.136 | 136155 |
| 1780003320 | 25.97 | 0.37 | 1.45 | 25.9575 | 25.97 | 25.86 | 18941 |
| 1779917340 | 25.598 | -0.9 | -3.40 | 25.78 | 25.78 | 25.598 | 5010 |
| 1779830940 | 26.5 | -1.35 | -4.85 | 26.517 | 26.517 | 26.44 | 12355 |
| 1779485280 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1779398880 | 27.85 | -0.04 | -0.14 | 27.9095 | 27.9095 | 27.85 | 542 |
| 1779312300 | 27.89 | -0.33 | -1.15 | 28.07 | 28.07 | 27.89 | 7114 |
| 1779225660 | 28.215 | 0.86 | 3.13 | 28.215 | 28.215 | 28.215 | 8610 |
| 1779139740 | 27.36 | -0.35 | -1.26 | 27.5 | 27.5 | 25.58 | 1251 |
| 1778880300 | 27.71 | 0 | 0.00 | 27.71 | 27.71 | 27.71 | 0 |
| 1778793900 | 27.71 | 0.35 | 1.28 | 27.71 | 27.71 | 27.71 | 3866 |
| 1778707740 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1778621340 | 27.36 | 1.11 | 4.23 | 27.055 | 27.36 | 27.055 | 7501 |
| 1778534940 | 26.25 | 0.02 | 0.06 | 26.23 | 26.25 | 26.23 | 4705 |
| 1778275200 | 26.234 | 0.79 | 3.10 | 26.234 | 26.234 | 26.234 | 9959 |
| 1778188800 | 25.445 | -0.96 | -3.62 | 25.47 | 25.47 | 25.28 | 5399 |
| 1778102520 | 26.4 | -1.67 | -5.94 | 26.57 | 26.662 | 26.4 | 25561 |
| 1778016000 | 28.068 | 0.55 | 1.99 | 28.05 | 28.154 | 28.05 | 6211 |
| 1777930200 | 27.521 | 0 | 0.00 | 27.521 | 27.521 | 27.521 | 0 |
| 1777671000 | 27.521 | -0.82 | -2.89 | 27.79 | 27.79 | 27.521 | 11797 |
| 1777584540 | 28.34 | 0.1 | 0.35 | 28.0195 | 28.34 | 28.0195 | 14303 |
| 1777498140 | 28.24 | 2.43 | 9.41 | 28.3 | 28.3 | 28.15 | 50316 |
| 1777411800 | 25.8105 | 0 | 0.00 | 25.8105 | 25.8105 | 25.8105 | 23495 |
| 1777325400 | 25.8105 | 0 | 0.00 | 25.8105 | 25.8105 | 25.8105 | 87255 |
| 1777066140 | 25.8105 | 0 | 0.00 | 25.8105 | 25.8105 | 25.8105 | 0 |
| 1776979740 | 25.8105 | 0 | 0.00 | 25.8105 | 25.8105 | 25.8105 | 0 |
| 1776893340 | 25.8105 | 0 | 0.00 | 25.8105 | 25.8105 | 25.8105 | 0 |
| 1776806940 | 25.8105 | 0.39 | 1.54 | 25.53 | 25.8105 | 25.53 | 9814 |
| 1776720540 | 25.42 | 0.34 | 1.36 | 25.3099 | 25.42 | 25.3099 | 623736 |
| 1776460800 | 25.08 | -1.47 | -5.54 | 25.1 | 25.1 | 24.19 | 35228 |
| 1776374940 | 26.55 | 0 | 0.02 | 26.55 | 26.55 | 26.55 | 17233 |
| 1776288360 | 26.5455 | 0.11 | 0.40 | 26.5455 | 26.5455 | 26.5455 | 35563 |
| 1776202140 | 26.44 | -0.82 | -3.01 | 26.42 | 26.92 | 26.42 | 16301 |
| 1776115740 | 27.26 | 0.84 | 3.19 | 27.15 | 27.377 | 27.15 | 10676 |
| 1775856000 | 26.4175 | 1.14 | 4.50 | 26.2299 | 26.4175 | 26.2299 | 6968 |
| 1775770140 | 25.28 | -0.27 | -1.06 | 26.18 | 26.18 | 25.28 | 15296 |
| 1775683500 | 25.55 | -0.65 | -2.48 | 26.2 | 26.2 | 25 | 16871 |
| 1775597340 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1775510940 | 26.2 | 0.09 | 0.36 | 26.76 | 26.76 | 26.007 | 10480 |
| 1775164920 | 26.106 | 0.39 | 1.52 | 26.196 | 26.196 | 26 | 15944 |
| 1775078400 | 25.716 | -1.53 | -5.63 | 25.716 | 25.716 | 25.716 | 19942 |
| 1774992540 | 27.25 | 0.04 | 0.15 | 27.289 | 27.289 | 27.25 | 8150 |
| 1774906080 | 27.21 | 1.01 | 3.85 | 20 | 27.384 | 20 | 3715 |
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.
