Premium
Peninsula Energy Ltd (QB) (PENMF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.7607 | -95.0875 | 0.8 | 1.08 | 0.72 | 3385354 | 0.82084071 | CS |
| 12 | -1.3607 | -97.1928571429 | 1.4 | 1.6 | 0.72 | 934843 | 1.07491161 | CS |
| 26 | -1.4407 | -97.3445945946 | 1.48 | 1.62 | 0.72 | 568761 | 1.14405591 | CS |
| 52 | -1.6607 | -97.6882352941 | 1.7 | 2.04 | 0.72 | 685723 | 1.37394694 | CS |
| 156 | -2.9007 | -98.6632653061 | 2.94 | 4.728 | 0.72 | 491270 | 1.69642262 | CS |
| 260 | -1.7607 | -97.8166666667 | 1.8 | 150 | 0.4 | 538956 | 2.08674144 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734042000 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1733955600 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1733869200 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1733782800 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1733523600 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1733437200 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1733350800 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1733264400 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1733178000 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1732918800 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1732746000 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1732659600 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1732573200 | 0.0393 | -0.7467 | -95.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1732314000 | 0.786 | 0.056 | 7.67 | 0.728 | 0.786 | 0.725 | 70377 |
| 1732227900 | 0.73 | -0.05 | -6.41 | 0.758 | 0.758 | 0.72 | 94667 |
| 1732141740 | 0.78 | -0.06 | -7.14 | 0.7667999 | 0.7979999 | 0.74 | 144602 |
| 1732054800 | 0.84 | 0.0620001 | 7.97 | 0.7979999 | 0.96 | 0.7779999 | 66905 |
| 1731968640 | 0.7779999 | -0.092 | -10.57 | 0.8119999 | 0.84 | 0.762 | 171086 |
| 1731709260 | 0.8699999 | -0.27 | -23.68 | 0.8 | 1.08 | 0.8 | 467966 |
| 1731622800 | 1.14 | 0.02 | 1.79 | 1.04 | 1.158 | 1 | 106849 |
| 1731536760 | 1.12 | -0.04 | -3.45 | 1.16 | 1.16 | 1.1 | 62492 |
| 1731450480 | 1.16 | -0.04 | -3.33 | 1.16 | 1.3 | 1.044 | 18370 |
| 1731363600 | 1.2 | 0 | 0.00 | 1.26 | 1.26 | 1.2 | 4850 |
| 1731104400 | 1.2 | 0.02 | 1.69 | 1.23 | 1.3 | 1.2 | 16614 |
| 1731018540 | 1.18 | 0 | 0.00 | 1.21 | 1.22 | 1.18 | 6798 |
| 1730931600 | 1.18 | 0.02 | 1.72 | 1.2 | 1.2 | 1.16 | 10684 |
| 1730845680 | 1.16 | -0.06 | -4.92 | 1.24 | 1.38 | 1.16 | 15211 |
| 1730759160 | 1.22 | -0.01 | -0.81 | 1.16 | 1.22 | 1.16 | 16012 |
| 1730496420 | 1.23 | -0.04 | -3.15 | 1.31 | 1.32 | 1.17 | 20549 |
| 1730409780 | 1.27 | -0.04 | -3.05 | 1.08 | 1.27 | 1.08 | 11629 |
| 1730323500 | 1.31 | 0.07 | 5.22 | 1.29 | 1.38 | 1.24 | 7035 |
| 1730237280 | 1.245 | -0.09 | -6.74 | 1.26 | 1.308 | 1.196 | 34443 |
| 1730150880 | 1.335 | -0.01 | -0.37 | 1.26 | 1.3455 | 1.26 | 8949 |
| 1729891500 | 1.34 | 0 | 0.00 | 1.32 | 1.43 | 1.152 | 85525 |
| 1729805160 | 1.34 | -0.08 | -5.63 | 1.3 | 1.38 | 1.264 | 42555 |
| 1729718940 | 1.42 | 0.02 | 1.43 | 1.44 | 1.44 | 1.3 | 25669 |
| 1729632300 | 1.4 | -0.01 | -0.36 | 1.47 | 1.47 | 1.359 | 12859 |
| 1729545600 | 1.405 | -0.01 | -0.90 | 1.4 | 1.5 | 1.34 | 42162 |
| 1729286400 | 1.4178 | -0.02 | -1.20 | 1.54 | 1.54 | 1.36 | 32677 |
| 1729200000 | 1.4349999 | 0.07 | 5.51 | 1.4 | 1.6 | 1.4 | 124235 |
| 1729113960 | 1.36 | 0 | 0.00 | 1.0065 | 1.39 | 1.0065 | 170361 |
| 1729027680 | 1.36 | -0 | -0.29 | 1.3569999 | 1.36 | 1.31 | 2550 |
| 1728941220 | 1.3639999 | 0.01 | 0.96 | 1.4 | 1.4 | 1.358 | 6925 |
| 1728681900 | 1.351 | 0.07 | 5.55 | 1.31 | 1.351 | 1.288 | 3050 |
| 1728595560 | 1.28 | 0.01 | 0.47 | 1.3 | 1.4 | 1.28 | 14255 |
| 1728508800 | 1.274 | -0.04 | -2.75 | 1.4 | 1.4 | 1.26 | 7151 |
| 1728422580 | 1.31 | -0.05 | -3.68 | 1.31 | 1.34 | 1.26 | 3474 |
| 1728336000 | 1.36 | 0.01 | 0.89 | 1.31 | 1.36 | 1.26 | 9697 |
| 1728077220 | 1.348 | 0.02 | 1.35 | 1.32 | 1.348 | 1.3 | 9975 |
| 1727990760 | 1.33 | 0 | 0.00 | 1.33 | 1.3495 | 1.32 | 4251 |
| 1727904000 | 1.33 | 0.03 | 2.31 | 1.318 | 1.33 | 1.318 | 7155 |
| 1727818140 | 1.3 | 0.01 | 0.39 | 1.3 | 1.355 | 1.2 | 88605 |
| 1727731380 | 1.295 | 0 | 0.39 | 1.3 | 1.3 | 1.29 | 4140 |
| 1727472000 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.26 | 25767 |
| 1727386200 | 1.3 | 0.02 | 1.56 | 1.3 | 1.3 | 1.275 | 7000 |
| 1727299200 | 1.28 | 0.01 | 0.79 | 1.28 | 1.28 | 1.24 | 29502 |
| 1727212800 | 1.27 | -0.01 | -0.78 | 1.26 | 1.3 | 1.24 | 8190 |
| 1727126940 | 1.28 | 0.08 | 6.67 | 1.27 | 1.3 | 1.24 | 22530 |
| 1726867200 | 1.2 | 0.09 | 7.72 | 1.4 | 1.4 | 1.157 | 3775 |
| 1726781220 | 1.1139999 | -0.09 | -7.17 | 1.05 | 1.1749999 | 1.05 | 4685 |
| 1726694460 | 1.2 | 0.11 | 10.09 | 1.04 | 1.2 | 1.04 | 5132 |
| 1726608240 | 1.09 | -0.11 | -9.17 | 1.148 | 1.148 | 1.0895 | 6880 |
| 1726521720 | 1.2 | 0.05 | 4.35 | 1.3 | 1.3 | 1.1 | 37064 |
| 1726262940 | 1.15 | -0.11 | -8.73 | 1.1 | 1.15 | 1.1 | 11276 |
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
