Premium
MCF Energy Ltd (QX) (MCFNF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00454 | -12.0744680851 | 0.0376 | 0.0405 | 0.0307 | 203024 | 0.03511819 | CS |
| 4 | -0.01194 | -26.5333333333 | 0.045 | 0.048 | 0.03 | 255308 | 0.03989466 | CS |
| 12 | -0.07294 | -68.8113207547 | 0.106 | 0.111 | 0.03 | 231357 | 0.06158984 | CS |
| 26 | -0.11494 | -77.6621621622 | 0.148 | 0.148 | 0.03 | 160684 | 0.07699884 | CS |
| 52 | -0.10349 | -75.7890882461 | 0.13655 | 0.246 | 0.03 | 234563 | 0.14209206 | CS |
| 156 | -0.27824 | -89.380019274 | 0.3113 | 1.31 | 0.03 | 239866 | 0.21514777 | CS |
| 260 | -0.27824 | -89.380019274 | 0.3113 | 1.31 | 0.03 | 239866 | 0.21514777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.035 | -0.0003 | -0.85 | 0.0405 | 0.0405 | 0.0323 | 69134 |
| 1735078200 | 0.0353 | 0.0003 | 0.86 | 0.031 | 0.0387 | 0.031 | 201732 |
| 1734992400 | 0.035 | -0.0002 | -0.57 | 0.035 | 0.04 | 0.031 | 363922 |
| 1734733200 | 0.0352 | -0.0024 | -6.38 | 0.0376 | 0.0399 | 0.0351 | 177309 |
| 1734646800 | 0.0376 | -0.0009 | -2.34 | 0.038 | 0.039 | 0.0352 | 193476 |
| 1734560940 | 0.0385 | 0.0015 | 4.05 | 0.036 | 0.04 | 0.036 | 509350 |
| 1734474360 | 0.037 | -0.001 | -2.63 | 0.044 | 0.044 | 0.03395 | 75328 |
| 1734388140 | 0.038 | 0.00038 | 1.01 | 0.0312 | 0.0439 | 0.0312 | 69958 |
| 1734128940 | 0.03762 | -0.00498 | -11.69 | 0.04076 | 0.04116 | 0.0367 | 130746 |
| 1734042480 | 0.0426 | 0.0046 | 12.11 | 0.038 | 0.0429999 | 0.0357 | 82969 |
| 1733955900 | 0.038 | -0.004 | -9.52 | 0.042 | 0.0429999 | 0.038 | 232463 |
| 1733869200 | 0.042 | -0.0008 | -1.87 | 0.0455 | 0.048 | 0.0399 | 623809 |
| 1733782800 | 0.0428 | 0.0019301 | 4.72 | 0.04 | 0.0452 | 0.0322 | 228940 |
| 1733523600 | 0.0408699 | -0.00163 | -3.84 | 0.0393 | 0.0437 | 0.0393 | 282605 |
| 1733437500 | 0.0425 | 0.0046 | 12.14 | 0.0379 | 0.0425 | 0.03 | 396242 |
| 1733350980 | 0.0379 | -0.0047 | -11.03 | 0.042 | 0.042 | 0.0320999 | 491169 |
| 1733264700 | 0.0426 | -0.0036 | -7.79 | 0.0461 | 0.0465 | 0.042 | 273984 |
| 1733178180 | 0.0462 | -0.0003 | -0.65 | 0.046493 | 0.0475 | 0.0421 | 360075 |
| 1732918200 | 0.0465 | 0.0015 | 3.33 | 0.045 | 0.04705 | 0.045 | 87643 |
| 1732746540 | 0.045 | 0.00325 | 7.78 | 0.04405 | 0.0468 | 0.0416 | 198934 |
| 1732660140 | 0.04175 | -0.00315 | -7.02 | 0.04 | 0.0466 | 0.04 | 145968 |
| 1732573560 | 0.0449 | -0.0051 | -10.20 | 0.055 | 0.055 | 0.0424 | 328465 |
| 1732314000 | 0.05 | 0.003 | 6.38 | 0.05 | 0.059 | 0.041 | 520771 |
| 1732227900 | 0.047 | -0.011 | -18.97 | 0.05 | 0.055 | 0.042 | 761909 |
| 1732141740 | 0.058 | -0.038 | -39.58 | 0.0878 | 0.09634 | 0.04405 | 2580788 |
| 1732054800 | 0.096 | 0.006 | 6.67 | 0.0915 | 0.101 | 0.0915 | 142811 |
| 1731968640 | 0.09 | -0.001 | -1.10 | 0.1 | 0.1 | 0.082 | 75524 |
| 1731709260 | 0.091 | 0.001 | 1.11 | 0.0890399 | 0.0959 | 0.0875 | 63847 |
| 1731622800 | 0.09 | -0.0038 | -4.05 | 0.084 | 0.0943 | 0.084 | 223590 |
| 1731536760 | 0.0938 | 0.0013 | 1.41 | 0.0945 | 0.0956 | 0.0866 | 180096 |
| 1731450480 | 0.0925 | 0.0029 | 3.24 | 0.09465 | 0.09465 | 0.09 | 37856 |
| 1731363600 | 0.0896 | -0.0054 | -5.68 | 0.0925 | 0.0993 | 0.0859999 | 284393 |
| 1731104400 | 0.095 | 0.0006 | 0.64 | 0.09 | 0.0961999 | 0.09 | 63435 |
| 1731018540 | 0.0944 | 0.0044 | 4.89 | 0.0934 | 0.0944 | 0.088 | 105669 |
| 1730931600 | 0.09 | -0.00175 | -1.91 | 0.09227 | 0.0935 | 0.09 | 93735 |
| 1730845680 | 0.09175 | -0.00015 | -0.16 | 0.095 | 0.095 | 0.09 | 49440 |
| 1730759160 | 0.0919 | -0.00346 | -3.63 | 0.0972 | 0.0972 | 0.09 | 214617 |
| 1730496420 | 0.09536 | 0.0018 | 1.92 | 0.0972 | 0.0972 | 0.0904 | 70339 |
| 1730409780 | 0.09356 | -0.00354 | -3.65 | 0.0947 | 0.0972 | 0.092 | 181803 |
| 1730323500 | 0.0971 | -0.00042 | -0.43 | 0.092 | 0.1 | 0.092 | 26733 |
| 1730237280 | 0.09752 | 0.00112 | 1.16 | 0.0992799 | 0.1 | 0.0951 | 211684 |
| 1730150880 | 0.0964 | -0.0045 | -4.46 | 0.107 | 0.107 | 0.091 | 234089 |
| 1729891500 | 0.1009 | 0.00165 | 1.66 | 0.0875 | 0.1071 | 0.0875 | 70993 |
| 1729805160 | 0.09925 | -0.002 | -1.98 | 0.1017 | 0.1043 | 0.097 | 80689 |
| 1729718940 | 0.10125 | -0.00355 | -3.39 | 0.1049 | 0.1049 | 0.1 | 113585 |
| 1729632300 | 0.1048 | 0.0047 | 4.70 | 0.1 | 0.1054 | 0.1 | 51571 |
| 1729545600 | 0.1001 | -0.0014 | -1.38 | 0.1015 | 0.11 | 0.1001 | 540269 |
| 1729286400 | 0.1015 | -0.00399 | -3.78 | 0.1014 | 0.1073 | 0.1014 | 30111 |
| 1729200000 | 0.10549 | 0.00399 | 3.93 | 0.10145 | 0.111 | 0.10145 | 27687 |
| 1729113960 | 0.1015 | -0.0078 | -7.14 | 0.1068 | 0.11 | 0.1015 | 315924 |
| 1729027680 | 0.1093 | 0.0019 | 1.77 | 0.105 | 0.1093 | 0.1017 | 142825 |
| 1728941220 | 0.1074 | 0.00125 | 1.18 | 0.1074 | 0.1074 | 0.1 | 42842 |
| 1728681900 | 0.10615 | 0.00265 | 2.56 | 0.1 | 0.10615 | 0.1 | 39540 |
| 1728595560 | 0.1035 | -0.0024 | -2.27 | 0.1057 | 0.106 | 0.10288 | 175647 |
| 1728508800 | 0.1059 | 0.0055 | 5.48 | 0.1 | 0.106 | 0.1 | 18657 |
| 1728422580 | 0.1004 | -0.0029 | -2.81 | 0.1029 | 0.1059 | 0.1 | 16440 |
| 1728336000 | 0.1033 | 0.0021 | 2.08 | 0.1 | 0.106 | 0.1 | 43950 |
| 1728077220 | 0.1012 | -0.0036 | -3.44 | 0.106 | 0.106 | 0.1001 | 60224 |
| 1727990760 | 0.1048 | 0.0018 | 1.75 | 0.1074 | 0.1074 | 0.10229 | 30786 |
| 1727904000 | 0.103 | -0.0008 | -0.77 | 0.1074 | 0.1074 | 0.1 | 91124 |
| 1727818140 | 0.1038 | 0.00204 | 2.00 | 0.0925 | 0.1039 | 0.085 | 40769 |
| 1727731380 | 0.10176 | -0.00424 | -4.00 | 0.1036 | 0.1045 | 0.1 | 87208 |
| 1727472000 | 0.106 | -0.0019 | -1.76 | 0.1074 | 0.1074 | 0.1 | 359668 |
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
