Premium
PTT Exploration and Prod (PK) (PEXNY)
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 | 0.5 | 5 | 10 | 22.99 | 6.32 | 2308 | 11.26093863 | DR |
| 4 | -1.595 | -13.1872674659 | 12.095 | 22.99 | 6.32 | 1198 | 11.03367824 | DR |
| 12 | 0 | 0 | 10.5 | 22.99 | 6.32 | 1018 | 11.10080614 | DR |
| 26 | -6.3 | -37.5 | 16.8 | 22.99 | 6.32 | 747 | 11.49957899 | DR |
| 52 | -2.01 | -16.067146283 | 12.51 | 43 | 6.32 | 1289 | 19.13654804 | DR |
| 156 | 1.85 | 21.387283237 | 8.65 | 170 | 6.32 | 3137 | 33.66888783 | DR |
| 260 | 5.61 | 114.72392638 | 4.89 | 170 | 4.83 | 3146 | 28.50940549 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745529840 | 10.5 | -1 | -8.70 | 11.49 | 11.49 | 9.75 | 1453 |
| 1745443560 | 11.5 | 1.5 | 15.00 | 22.99 | 22.99 | 6.32 | 5337 |
| 1745357340 | 10 | 0.43 | 4.49 | 10 | 10 | 10 | 135 |
| 1745270940 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1744925340 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1744838940 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1744752540 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1744666140 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1744406940 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1744320540 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1744234140 | 9.57 | 0.45 | 4.93 | 9.57 | 9.57 | 9.57 | 386 |
| 1744147740 | 9.1199999 | -0.5 | -5.20 | 10.1 | 10.15 | 9.1199999 | 1359 |
| 1744061220 | 9.6199999 | -4.28 | -30.79 | 14.59 | 14.59 | 9.53 | 1495 |
| 1743802020 | 13.9 | 0.48 | 3.58 | 13.9 | 13.9 | 13.9 | 261 |
| 1743715440 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1743629040 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 247 |
| 1743542640 | 13.42 | 0.73 | 5.75 | 13.42 | 13.42 | 13.42 | 269 |
| 1743456180 | 12.69 | 1.65 | 14.95 | 12.095 | 12.69 | 12.095 | 1042 |
| 1743197400 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1743111000 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1743024600 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1742938200 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1742851800 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1742592600 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1742506200 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1742419800 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1742333400 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 5 |
| 1742250060 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741990860 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741904460 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741818060 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741731660 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741645260 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741386060 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741299660 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741213260 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741126860 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1741040460 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1740781260 | 11.04 | -1.36 | -10.97 | 11.25 | 11.25 | 11.04 | 611 |
| 1740695340 | 12.4 | 1.05 | 9.25 | 12.4 | 12.4 | 12.4 | 914 |
| 1740608400 | 11.35 | -0.25 | -2.16 | 11.35 | 11.35 | 11.35 | 176 |
| 1740522480 | 11.6 | 0.25 | 2.20 | 11.6 | 11.6 | 11.6 | 202 |
| 1740436080 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1740176880 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1740090480 | 11.35 | 0.6 | 5.58 | 11.35 | 11.35 | 11.35 | 567 |
| 1740004140 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1739917740 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1739572140 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1739485740 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1739399340 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1739312940 | 10.75 | -0.25 | -2.27 | 11 | 11.55 | 10.75 | 1796 |
| 1739226000 | 11 | -0.28 | -2.48 | 11 | 11 | 10.33 | 1979 |
| 1738967160 | 11.28 | 1.28 | 12.80 | 10.5 | 11.28 | 10.5 | 1105 |
| 1738880820 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738794420 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738708020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738621620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738362420 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738276020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738189620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738103220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738016820 | 10 | -0.5 | -4.76 | 10 | 10 | 10 | 2490 |
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
