Premium
Meg Energy Corp (PK) (MEGEF)
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 | 1.23 | 7.65401369011 | 16.07 | 17.3 | 16 | 33500 | 16.54863414 | CS |
| 4 | 0.65 | 3.9039039039 | 16.65 | 17.77 | 14.97 | 36839 | 16.30208169 | CS |
| 12 | -1.87 | -9.75482524778 | 19.17 | 19.73 | 14.97 | 37034 | 17.6798067 | CS |
| 26 | -3.95 | -18.5882352941 | 21.25 | 23.1 | 14.97 | 63987 | 18.90360306 | CS |
| 52 | -1.015 | -5.54190554191 | 18.315 | 24.594 | 14.97 | 131924 | 20.23323692 | CS |
| 156 | 6.63 | 62.1368322399 | 10.67 | 24.594 | 9.66 | 128425 | 17.16811958 | CS |
| 260 | 11.319 | 189.249289416 | 5.981 | 24.594 | 0.8238 | 105878 | 13.59797797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 16.89 | 0.38 | 2.30 | 17.02 | 17.205 | 16.848 | 38615 |
| 1735942980 | 16.51 | -0.12 | -0.72 | 16.7 | 16.7 | 16.37 | 10148 |
| 1735856700 | 16.629 | 0.27 | 1.66 | 16.57 | 16.77 | 16.46 | 12897 |
| 1735683960 | 16.3575 | 0.44 | 2.75 | 16.07 | 16.37 | 16 | 72338 |
| 1735597740 | 15.92 | -0.03 | -0.22 | 16.149999 | 16.236999 | 15.92 | 42681 |
| 1735338000 | 15.9545 | -0.23 | -1.39 | 16.1 | 16.26 | 15.9545 | 20351 |
| 1735252020 | 16.18 | 0.08 | 0.50 | 17 | 17.77 | 16.1 | 10335 |
| 1735078200 | 16.1 | 0.31 | 1.96 | 15.92 | 16.111999 | 15.75 | 10740 |
| 1734992400 | 15.79 | 0.35 | 2.27 | 14.97 | 15.79 | 14.97 | 36794 |
| 1734733200 | 15.44 | -0.14 | -0.90 | 15.4765 | 15.605 | 15.43 | 47711 |
| 1734646800 | 15.58 | -0.05 | -0.32 | 15.87 | 16.1175 | 15.5655 | 19750 |
| 1734560940 | 15.63 | -0.59 | -3.61 | 16.25 | 16.29 | 15.5284 | 32212 |
| 1734474360 | 16.215599 | -0.09 | -0.58 | 16.046199 | 16.239999 | 15.83 | 58555 |
| 1734388140 | 16.309999 | -0.34 | -2.02 | 16.53 | 16.614999 | 16.309999 | 72641 |
| 1734128940 | 16.6465 | -0.07 | -0.45 | 16.629999 | 16.689499 | 16.52 | 23268 |
| 1734042480 | 16.721 | -0.43 | -2.50 | 16.91 | 16.91 | 16.594999 | 65052 |
| 1733955900 | 17.15 | 0.58 | 3.52 | 16.6802 | 17.15 | 16.52 | 60547 |
| 1733869200 | 16.567 | -0.22 | -1.33 | 16.649999 | 16.83 | 16.55 | 28472 |
| 1733782800 | 16.79 | -0.05 | -0.30 | 16.6 | 17.136 | 16.6 | 36031 |
| 1733523600 | 16.84 | -0.75 | -4.26 | 17.2 | 17.2 | 16.649999 | 54026 |
| 1733437500 | 17.589 | 0.02 | 0.11 | 17.713 | 17.79 | 17.589 | 11061 |
| 1733350980 | 17.57 | -0.38 | -2.12 | 17.84 | 17.86 | 17.25 | 23690 |
| 1733264700 | 17.95 | 0.04 | 0.22 | 17.93 | 17.96 | 17.704 | 23660 |
| 1733178180 | 17.91 | -0.04 | -0.22 | 18.05 | 18.05 | 17.68 | 16383 |
| 1732918200 | 17.95 | 0.26 | 1.47 | 18.23 | 18.23 | 17.84 | 15225 |
| 1732746540 | 17.69 | 0.1 | 0.57 | 17.43 | 17.88 | 17.43 | 26869 |
| 1732660140 | 17.59 | -0.97 | -5.23 | 18.3 | 18.3 | 17.45 | 127623 |
| 1732573560 | 18.56 | -0.46 | -2.42 | 18.81 | 18.89 | 18.463 | 266838 |
| 1732314000 | 19.02 | -0.15 | -0.80 | 19.1595 | 19.35 | 19.02 | 20667 |
| 1732227900 | 19.174 | 0.82 | 4.49 | 18.43 | 19.188 | 18.35 | 33244 |
| 1732141740 | 18.35 | 0.2 | 1.10 | 18.15 | 18.35 | 18.06 | 19558 |
| 1732054800 | 18.15 | -0.18 | -0.98 | 18.14 | 18.33 | 18.12 | 44604 |
| 1731968640 | 18.33 | 0.37 | 2.06 | 18 | 18.42 | 18 | 103287 |
| 1731709260 | 17.96 | -0.74 | -3.96 | 18.41 | 18.44 | 17.93 | 22405 |
| 1731622800 | 18.7 | 0.42 | 2.30 | 18.3 | 18.7 | 18.3 | 12677 |
| 1731536760 | 18.28 | 0.01 | 0.05 | 18.27 | 18.35 | 17.88 | 39964 |
| 1731450480 | 18.27 | -0.24 | -1.30 | 18.35 | 18.35 | 18.11 | 9853 |
| 1731363600 | 18.51 | -0.3 | -1.59 | 18.441 | 18.85 | 18.3435 | 29068 |
| 1731104400 | 18.81 | -0.75 | -3.84 | 19.441 | 19.441 | 18.7001 | 64575 |
| 1731018540 | 19.5615 | 0.11 | 0.55 | 19.505 | 19.73 | 19.205 | 14267 |
| 1730931600 | 19.455 | 0.33 | 1.75 | 18.46 | 19.5 | 18.34 | 24081 |
| 1730845680 | 19.12 | 0.23 | 1.22 | 18.93 | 19.214 | 18.93 | 22292 |
| 1730759160 | 18.89 | 0.89 | 4.94 | 18.16 | 19 | 18.16 | 21440 |
| 1730496420 | 18 | -0.27 | -1.47 | 18.525 | 18.54 | 18 | 13695 |
| 1730409780 | 18.2683 | 0.05 | 0.27 | 19 | 19 | 17.94 | 55343 |
| 1730323500 | 18.22 | 0.22 | 1.22 | 18.1525 | 18.2673 | 18.15 | 21905 |
| 1730237280 | 18 | -0.28 | -1.53 | 18.22 | 18.2925 | 17.9 | 26349 |
| 1730150880 | 18.28 | -0.5 | -2.66 | 18.0511 | 18.43 | 17.9145 | 51694 |
| 1729891500 | 18.78 | 0.26 | 1.40 | 18.652 | 18.846 | 18.5525 | 24787 |
| 1729805160 | 18.52 | 0.02 | 0.11 | 18.43 | 18.52 | 18.33 | 16902 |
| 1729718940 | 18.5 | -0.48 | -2.53 | 18.85 | 18.85 | 18.47 | 45467 |
| 1729632300 | 18.981 | 0.13 | 0.69 | 18.88 | 18.981 | 18.845 | 19068 |
| 1729545600 | 18.85 | 0.25 | 1.34 | 18.66 | 18.91 | 18.66 | 14477 |
| 1729286400 | 18.6015 | -0.4 | -2.10 | 19 | 19 | 18.355 | 18747 |
| 1729200000 | 19 | 0 | 0.00 | 19.27 | 19.27 | 18.985 | 4511 |
| 1729113960 | 19 | -0.14 | -0.73 | 19.03 | 19.06 | 18.85 | 22853 |
| 1729027680 | 19.14 | -0.79 | -3.96 | 19.17 | 19.425 | 18.743 | 29088 |
| 1728941220 | 19.93 | -0.36 | -1.79 | 20.5 | 20.5 | 19.84 | 10255 |
| 1728681900 | 20.293 | -0.07 | -0.34 | 20.64 | 20.64 | 20.293 | 11736 |
| 1728595560 | 20.363 | 0.51 | 2.58 | 19.97 | 20.368 | 19.9625 | 30594 |
| 1728508800 | 19.85 | -0.25 | -1.24 | 19.9 | 19.95 | 19.7143 | 250604 |
| 1728422580 | 20.1 | -0.53 | -2.57 | 20.43 | 20.43 | 19.8924 | 31209 |
| 1728336000 | 20.63 | 0.16 | 0.78 | 20.98 | 20.98 | 20.36254 | 268049 |
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
