Premium
Inpex Corp (PK) (IPXHY)
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 | 0.18 | 1.44694533762 | 12.44 | 12.7 | 12.28 | 187850 | 12.39124923 | DR |
| 4 | 0.52 | 4.29752066116 | 12.1 | 12.98 | 11.45 | 167191 | 12.22043418 | DR |
| 12 | -0.51 | -3.8842345773 | 13.13 | 13.61 | 11.45 | 162009 | 12.47582901 | DR |
| 26 | -2.084 | -14.1730141458 | 14.704 | 15.73 | 11.45 | 139424 | 12.9344931 | DR |
| 52 | -0.6 | -4.53857791225 | 13.22 | 17.4199 | 11.45 | 103649 | 13.5324656 | DR |
| 156 | 2.74 | 27.7327935223 | 9.88 | 17.4199 | 9.135 | 79794 | 12.44204693 | DR |
| 260 | 3.14 | 33.1223628692 | 9.48 | 17.4199 | 4.317 | 56475 | 11.56743209 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 12.631 | 0.31 | 2.52 | 12.64 | 12.7 | 12.6 | 126883 |
| 1740003960 | 12.32 | -0.02 | -0.16 | 12.28 | 12.36 | 12.28 | 114397 |
| 1739917740 | 12.34 | -0.02 | -0.16 | 12.31 | 12.42 | 12.29 | 316437 |
| 1739572020 | 12.36 | -0.6 | -4.63 | 12.44 | 12.53 | 12.31 | 193683 |
| 1739485320 | 12.96 | 0.58 | 4.68 | 12.7425 | 12.98 | 12.09 | 122700 |
| 1739398920 | 12.38 | -0.19 | -1.51 | 12.333 | 12.54 | 12.13 | 141318 |
| 1739312940 | 12.57 | 0.07 | 0.56 | 12.5 | 12.62 | 12.09 | 118457 |
| 1739226000 | 12.5 | 0.3 | 2.46 | 12.02 | 12.53 | 12.02 | 183716 |
| 1738967160 | 12.2 | 0.09 | 0.74 | 12.25 | 12.34 | 12.17 | 143308 |
| 1738880400 | 12.11 | 0.06 | 0.50 | 12.14 | 12.18 | 12.09 | 99171 |
| 1738794000 | 12.05 | 0.08 | 0.67 | 11.8375 | 12.07 | 11.8375 | 155218 |
| 1738708080 | 11.97 | 0.11 | 0.93 | 11.85 | 12.08 | 11.85 | 138491 |
| 1738621740 | 11.86 | -0.06 | -0.50 | 11.96 | 11.96 | 11.45 | 173063 |
| 1738362000 | 11.92 | -0.16 | -1.32 | 12 | 12.034 | 11.87 | 143844 |
| 1738276080 | 12.08 | 0.27 | 2.29 | 12.48 | 12.48 | 11.99 | 149387 |
| 1738189740 | 11.81 | -0.25 | -2.07 | 11.85 | 11.89 | 11.7843 | 116572 |
| 1738103280 | 12.06 | 0 | 0.00 | 11.57 | 12.06 | 11.57 | 305406 |
| 1738016820 | 12.06 | -0.14 | -1.15 | 12.55 | 12.55 | 11.97 | 193578 |
| 1737757440 | 12.2 | 0.19 | 1.58 | 12.1 | 12.2 | 12.045 | 240998 |
| 1737671220 | 12.01 | 0.13 | 1.07 | 12.03 | 12.09 | 11.98 | 181632 |
| 1737584640 | 11.8825 | -0.46 | -3.71 | 12.48 | 12.48 | 11.87 | 268141 |
| 1737498540 | 12.34 | -0.36 | -2.83 | 12.21 | 12.69 | 12.2 | 95993 |
| 1737152880 | 12.7 | 0.02 | 0.16 | 12.63 | 12.71 | 12.6 | 51096 |
| 1737066420 | 12.68 | -0.27 | -2.08 | 12.66 | 13.08 | 12.63 | 121471 |
| 1736979720 | 12.95 | 0.46 | 3.68 | 12.96 | 12.96 | 12.7 | 152918 |
| 1736893380 | 12.49 | -0.16 | -1.26 | 13.02 | 13.02 | 12.43 | 332973 |
| 1736806800 | 12.65 | 0.2 | 1.61 | 12.42 | 12.72 | 12.42 | 195308 |
| 1736547720 | 12.45 | -0.05 | -0.40 | 11.85 | 12.515 | 11.85 | 167517 |
| 1736375340 | 12.5 | -0.13 | -1.03 | 12.705 | 12.97 | 12.44 | 100666 |
| 1736288940 | 12.63 | -0.13 | -1.02 | 12.96 | 12.96 | 12.49 | 217335 |
| 1736202360 | 12.76 | 0.04 | 0.31 | 12.79 | 12.83 | 12.71 | 140045 |
| 1735942980 | 12.72 | 0.05 | 0.39 | 12.74 | 12.83 | 12.58 | 180623 |
| 1735856700 | 12.67 | 0.15 | 1.24 | 12.685 | 12.77 | 12.55 | 59441 |
| 1735683960 | 12.515 | -0.24 | -1.84 | 12.682 | 12.74 | 12.45 | 194134 |
| 1735597740 | 12.75 | 0.11 | 0.87 | 12.6225 | 12.75 | 12.42 | 237286 |
| 1735338000 | 12.64 | 0.05 | 0.40 | 12.82 | 12.82 | 12.62 | 110730 |
| 1735252020 | 12.59 | 0.02 | 0.16 | 12.43 | 12.81 | 12.36 | 229903 |
| 1735078200 | 12.57 | 0.08 | 0.64 | 12.17 | 12.58 | 12.17 | 98438 |
| 1734992400 | 12.49 | 0.04 | 0.32 | 12.43 | 12.49 | 12.3 | 396374 |
| 1734733200 | 12.45 | 0.2 | 1.63 | 11.9 | 12.53 | 11.9 | 260393 |
| 1734646800 | 12.25 | -0.24 | -1.92 | 12.44 | 12.45 | 12.25 | 284001 |
| 1734560940 | 12.49 | -0.04 | -0.32 | 12.28 | 12.72 | 12.28 | 120067 |
| 1734474360 | 12.53 | -0.09 | -0.71 | 12.52 | 12.54 | 12.44 | 227213 |
| 1734388140 | 12.62 | -0.17 | -1.33 | 12.45 | 12.71 | 12.45 | 251287 |
| 1734128940 | 12.79 | -0.17 | -1.31 | 12.96 | 13.23 | 12.69 | 86522 |
| 1734042480 | 12.96 | -0.15 | -1.14 | 12.88 | 13 | 12.88 | 111081 |
| 1733955900 | 13.11 | 0.1 | 0.77 | 13.075 | 13.24 | 13.04 | 86248 |
| 1733869200 | 13.01 | -0.11 | -0.84 | 13.05 | 13.13 | 13.01 | 82607 |
| 1733782800 | 13.12 | -0.05 | -0.38 | 13.61 | 13.61 | 13.11 | 145889 |
| 1733523600 | 13.17 | -0.01 | -0.08 | 13.24 | 13.26 | 13.17 | 79489 |
| 1733437500 | 13.18 | 0.07 | 0.53 | 13.35 | 13.39 | 13.17 | 91761 |
| 1733350980 | 13.11 | -0.26 | -1.94 | 13.3125 | 13.59 | 13.09 | 118404 |
| 1733264700 | 13.37 | 0.11 | 0.83 | 13.35 | 13.38 | 13.25 | 147045 |
| 1733178180 | 13.26 | 0.16 | 1.22 | 13.23 | 13.45 | 13.2 | 84012 |
| 1732918200 | 13.1 | 0.34 | 2.66 | 13.13 | 13.17 | 13.09 | 25828 |
| 1732746540 | 12.76 | -0.04 | -0.31 | 12.5 | 12.92 | 12.5 | 80827 |
| 1732660140 | 12.8 | -0.09 | -0.71 | 12.89 | 12.89 | 12.735 | 94115 |
| 1732573560 | 12.892 | -0.16 | -1.21 | 13.4175 | 13.56 | 12.88 | 116181 |
| 1732314000 | 13.05 | 0.17 | 1.32 | 12.47 | 13.06 | 12.47 | 117156 |
| 1732227900 | 12.88 | -0.12 | -0.92 | 12.9 | 12.9 | 12.85 | 203179 |
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
