Premium
PTT Exploration and Prod (PK) (PEXNY)
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 | 2.55 | 30.3571428571 | 8.4 | 12 | 8.4 | 1073 | 9.34923077 | DR |
| 4 | -4.94 | -31.0887350535 | 15.89 | 15.89 | 8.4 | 531 | 10.58294321 | DR |
| 12 | -7.55 | -40.8108108108 | 18.5 | 18.5 | 8.4 | 403 | 13.68477625 | DR |
| 26 | -6.76 | -38.170525127 | 17.71 | 43 | 8.4 | 1560 | 21.59547862 | DR |
| 52 | -16.28 | -59.7869996328 | 27.23 | 43 | 8.4 | 1195 | 21.7294922 | DR |
| 156 | 3.7 | 51.0344827586 | 7.25 | 170 | 6.37 | 3201 | 33.86723268 | DR |
| 260 | 2.6 | 31.1377245509 | 8.35 | 170 | 3.04 | 3245 | 28.51127575 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 10.95 | 0.47 | 4.48 | 11.01 | 13.5 | 10.95 | 872 |
| 1735597200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1735338000 | 10.48 | 1.65 | 18.69 | 12 | 12 | 10.48 | 675 |
| 1735251000 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1735078200 | 8.83 | -3.92 | -30.75 | 8.4 | 8.83 | 8.4 | 1470 |
| 1734992400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1734733200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 136 |
| 1734646800 | 12.75 | -1.24 | -8.86 | 12.75 | 12.75 | 12.75 | 380 |
| 1734560760 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1734474360 | 13.99 | 0.66 | 4.95 | 13.99 | 13.99 | 13.99 | 126 |
| 1734387900 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1734128700 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1734042300 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733955900 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733869500 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733783100 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733523900 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733437500 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733351100 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1733264700 | 13.33 | -2.56 | -16.11 | 15.89 | 15.89 | 13.33 | 400 |
| 1733178540 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
| 1732919340 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
| 1732746540 | 15.89 | 0.75 | 4.95 | 15.89 | 15.89 | 15.89 | 780 |
| 1732659900 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1732573500 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1732314300 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1732227900 | 15.14 | 0.72 | 4.99 | 15.14 | 15.14 | 15.14 | 188 |
| 1732141680 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1732055280 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731968880 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731709680 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731623280 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731536880 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731450480 | 14.42 | -1.39 | -8.79 | 13.7288 | 14.42 | 13.7288 | 233 |
| 1731363600 | 15.81 | 1.11 | 7.55 | 15.44 | 15.81 | 15.44 | 617 |
| 1731104400 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1731018000 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730931600 | 14.7 | 0.7 | 5.00 | 14.7 | 14.7 | 14.7 | 245 |
| 1730845680 | 14 | -1 | -6.67 | 14 | 14 | 14 | 261 |
| 1730755620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730496420 | 15 | 0.02 | 0.13 | 15 | 15 | 15 | 323 |
| 1730409900 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1730323500 | 14.98 | -0.72 | -4.59 | 14.98 | 14.98 | 14.98 | 224 |
| 1730237280 | 15.7 | -0.62 | -3.80 | 14.97 | 15.7 | 14.96 | 314 |
| 1730150880 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 301 |
| 1729891500 | 16.32 | 0.02 | 0.12 | 16.8 | 16.8 | 16.32 | 486 |
| 1729805160 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729718760 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729632360 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729545960 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729286760 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729200360 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729113960 | 16.3 | 0.1 | 0.62 | 16.3 | 16.3 | 16.3 | 166 |
| 1729027620 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1728941220 | 16.2 | -0.61 | -3.63 | 16.2 | 16.2 | 16.2 | 158 |
| 1728681900 | 16.81 | 0.8 | 5.00 | 18.5 | 18.5 | 16.81 | 584 |
| 1728595620 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1728509220 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1728422820 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1728336420 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1728077220 | 16.01 | -0.63 | -3.79 | 16.01 | 16.01 | 16.01 | 203 |
| 1727990760 | 16.64 | -0.79 | -4.53 | 18 | 19 | 16.64 | 984 |
| 1727879400 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
| 1727793000 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
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
