Premium
Logan Energy Corporation (PK) (LOECF)
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 | 0.03 | 4.91803278689 | 0.61 | 0.7149 | 0.60533 | 255956 | 0.64005138 | CS |
| 4 | -0.0099 | -1.52331127866 | 0.6499 | 0.7149 | 0.5647 | 128498 | 0.62016417 | CS |
| 12 | 0 | 0 | 0.64 | 0.8083 | 0.5647 | 95585 | 0.66086755 | CS |
| 26 | 0.0604 | 10.4209799862 | 0.5796 | 0.8083 | 0.54 | 124890 | 0.64605984 | CS |
| 52 | 0.2114 | 49.3233784414 | 0.4286 | 0.8083 | 0.4166 | 74100 | 0.63355921 | CS |
| 156 | 0.0601 | 10.3638558372 | 0.5799 | 0.8083 | 0.3496 | 48161 | 0.60104229 | CS |
| 260 | 0.0601 | 10.3638558372 | 0.5799 | 0.8083 | 0.3496 | 48161 | 0.60104229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 0.635 | -0.010225 | -1.58 | 0.6492 | 0.6492 | 0.635 | 575794 |
| 1783545840 | 0.645225 | -0.007875 | -1.21 | 0.7149 | 0.7149 | 0.6268 | 157080 |
| 1783459740 | 0.6531 | 0.04777 | 7.89 | 0.6498 | 0.6625 | 0.6437 | 255350 |
| 1783373340 | 0.60533 | 0.02073 | 3.55 | 0.61 | 0.6227 | 0.60533 | 35600 |
| 1783027740 | 0.5846 | -0.0151 | -2.52 | 0.582285 | 0.5878 | 0.582285 | 33000 |
| 1782941280 | 0.5997 | -0.0003 | -0.05 | 0.5998 | 0.5998 | 0.5909 | 10366 |
| 1782854880 | 0.6 | 0.016895 | 2.90 | 0.596745 | 0.6 | 0.596745 | 96550 |
| 1782768300 | 0.583105 | -0.012695 | -2.13 | 0.58444 | 0.58444 | 0.583105 | 400 |
| 1782509280 | 0.5958 | 0.0311 | 5.51 | 0.5733 | 0.5958 | 0.5733 | 86944 |
| 1782422460 | 0.5647 | -0.0103 | -1.79 | 0.571815 | 0.5719999 | 0.5647 | 72200 |
| 1782336000 | 0.575 | -0.02334 | -3.90 | 0.586 | 0.5877 | 0.575 | 78987 |
| 1782250140 | 0.59834 | 0.00244 | 0.41 | 0.58797 | 0.59834 | 0.58797 | 76929 |
| 1782163500 | 0.5959 | 0.00834 | 1.42 | 0.5943 | 0.5967 | 0.5919 | 8355 |
| 1781818140 | 0.58756 | -0.03744 | -5.99 | 0.6173999 | 0.6173999 | 0.58756 | 282436 |
| 1781731740 | 0.625 | -0.005 | -0.79 | 0.625 | 0.64 | 0.625 | 202525 |
| 1781645340 | 0.63 | 0.0126001 | 2.04 | 0.6206 | 0.63 | 0.6206 | 69800 |
| 1781558940 | 0.6173999 | -0.0172 | -2.71 | 0.64 | 0.64 | 0.6173999 | 105000 |
| 1781299740 | 0.6346 | 0.0018 | 0.28 | 0.6499 | 0.65 | 0.62 | 165643 |
| 1781213220 | 0.6328 | -0.0315 | -4.74 | 0.649 | 0.649 | 0.6328 | 83000 |
| 1781126940 | 0.6643 | -0.00119 | -0.18 | 0.6501 | 0.6643 | 0.6501 | 70650 |
| 1781040540 | 0.66549 | -0.00716 | -1.06 | 0.6625 | 0.68 | 0.6516 | 37231 |
| 1780954140 | 0.67265 | 0.02115 | 3.25 | 0.67265 | 0.67265 | 0.67265 | 30000 |
| 1780694940 | 0.6515 | -0.0185 | -2.76 | 0.66 | 0.66 | 0.6515 | 54100 |
| 1780608540 | 0.67 | 0 | 0.00 | 0.6061 | 0.68 | 0.6061 | 154900 |
| 1780522140 | 0.67 | 0.03 | 4.69 | 0.67 | 0.67 | 0.67 | 35000 |
| 1780435740 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1780349340 | 0.64 | 0.0008 | 0.13 | 0.6369 | 0.6501 | 0.6369 | 34770 |
| 1780090080 | 0.6392 | -0.0008 | -0.13 | 0.64 | 0.6473 | 0.63615 | 32275 |
| 1780003320 | 0.64 | -0.003 | -0.47 | 0.6419 | 0.6452 | 0.64 | 32140 |
| 1779917340 | 0.643 | -0.037 | -5.44 | 0.6592 | 0.6592 | 0.643 | 44345 |
| 1779830940 | 0.68 | -0.0059 | -0.86 | 0.68 | 0.68 | 0.68 | 21500 |
| 1779484920 | 0.6859 | 0.0091 | 1.34 | 0.677 | 0.6859 | 0.677 | 36900 |
| 1779398880 | 0.6768 | -0.0033 | -0.49 | 0.6774 | 0.685 | 0.668 | 113331 |
| 1779312300 | 0.6801 | -0.0198 | -2.83 | 0.687 | 0.687 | 0.6775 | 200393 |
| 1779225660 | 0.6999 | -0.0301 | -4.12 | 0.7032 | 0.712 | 0.6999 | 37109 |
| 1779139740 | 0.73 | 0.0400001 | 5.80 | 0.713 | 0.73 | 0.7082 | 20619 |
| 1778880000 | 0.6899999 | -0.0029 | -0.42 | 0.6899999 | 0.6899999 | 0.6899999 | 46000 |
| 1778793900 | 0.6929 | 0.0129 | 1.90 | 0.68 | 0.6937 | 0.671 | 134600 |
| 1778707380 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.6899999 | 0.679 | 70000 |
| 1778621340 | 0.7 | 0.0013 | 0.19 | 0.7 | 0.7 | 0.7 | 116561 |
| 1778534940 | 0.6987 | -0.0013 | -0.19 | 0.7 | 0.7095 | 0.6933 | 147793 |
| 1778275200 | 0.7 | 0.00498 | 0.72 | 0.6842 | 0.7022 | 0.6842 | 65067 |
| 1778188800 | 0.69502 | -0.01248 | -1.76 | 0.702 | 0.702 | 0.6901 | 13588 |
| 1778102520 | 0.7075 | -0.054 | -7.09 | 0.7387 | 0.7387 | 0.7 | 71100 |
| 1778016000 | 0.7615 | 0.022229 | 3.01 | 0.7301 | 0.7615 | 0.7148 | 116342 |
| 1777930140 | 0.739271 | 0.013376 | 1.84 | 0.7114 | 0.739271 | 0.7114 | 160900 |
| 1777671000 | 0.725895 | -0.019105 | -2.56 | 0.73 | 0.74 | 0.725895 | 168260 |
| 1777584540 | 0.745 | 0.03075 | 4.31 | 0.8083 | 0.8083 | 0.72732 | 105050 |
| 1777498140 | 0.71425 | 0.0182501 | 2.62 | 0.6802 | 0.71425 | 0.6802 | 221519 |
| 1777411800 | 0.6959999 | 0.0071999 | 1.05 | 0.7050999 | 0.7063 | 0.6959999 | 62000 |
| 1777325400 | 0.6888 | 0.0188 | 2.81 | 0.68748 | 0.68896 | 0.687 | 81880 |
| 1777065780 | 0.67 | -0.0021 | -0.31 | 0.67 | 0.67 | 0.669175 | 83710 |
| 1776979740 | 0.6721 | -0.0029 | -0.43 | 0.68 | 0.68 | 0.665 | 187500 |
| 1776893280 | 0.675 | 0.0071 | 1.06 | 0.66648 | 0.675 | 0.66648 | 94600 |
| 1776806940 | 0.6679 | 0.0126 | 1.92 | 0.6679 | 0.6679 | 0.6679 | 19162 |
| 1776720540 | 0.6553 | 0.0188 | 2.95 | 0.652 | 0.6553 | 0.652 | 9000 |
| 1776460800 | 0.6365 | -0.0345 | -5.14 | 0.64 | 0.65 | 0.63409 | 26925 |
| 1776374940 | 0.671 | 0.011 | 1.67 | 0.66 | 0.671 | 0.66 | 23400 |
| 1776288360 | 0.66 | 0 | 0.00 | 0.65619 | 0.667 | 0.6470399 | 19500 |
| 1776202140 | 0.66 | -0.0228 | -3.34 | 0.675 | 0.675 | 0.66 | 35500 |
| 1776115740 | 0.6828 | 0.00684 | 1.01 | 0.6776 | 0.6899999 | 0.6776 | 91880 |
| 1775856000 | 0.67596 | 0.01596 | 2.42 | 0.6786 | 0.6859 | 0.6654 | 121366 |
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.
