Premium
Pine Cliff Energy Ltd (QX) (PIFYF)
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 | 0.0345 | 5.47011257333 | 0.6307 | 0.6652 | 0.6 | 59552 | 0.62489289 | CS |
| 4 | 0.0367 | 5.83929992045 | 0.6285 | 0.6701 | 0.5629 | 66820 | 0.61119263 | CS |
| 12 | -0.016 | -2.34879624193 | 0.6812 | 0.7815 | 0.5629 | 64518 | 0.68575341 | CS |
| 26 | -0.1334 | -16.7042324067 | 0.7986 | 0.8335 | 0.5629 | 60983 | 0.69395734 | CS |
| 52 | -0.4448 | -40.0720720721 | 1.11 | 1.11 | 0.5629 | 80726 | 0.80525882 | CS |
| 156 | 0.1324 | 24.8498498498 | 0.5328 | 1.63 | 0.4254 | 68602 | 0.95773358 | CS |
| 260 | 0.5652 | 565.2 | 0.1 | 1.63 | 0.0353 | 65955 | 0.80413292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 0.62532 | 2.0E-5 | 0.00 | 0.6377 | 0.6534 | 0.61635 | 44059 |
| 1732918200 | 0.6253 | -0.0084 | -1.33 | 0.6179 | 0.6253 | 0.6179 | 3000 |
| 1732746540 | 0.6337 | 0.0337 | 5.62 | 0.6173999 | 0.6337 | 0.6173999 | 140599 |
| 1732660140 | 0.6 | -0.0324 | -5.12 | 0.6307 | 0.6307 | 0.6 | 50549 |
| 1732573560 | 0.6324 | -0.0176 | -2.71 | 0.6459 | 0.6487 | 0.63 | 87719 |
| 1732314000 | 0.65 | -0.0201 | -3.00 | 0.67 | 0.67 | 0.65 | 59302 |
| 1732227900 | 0.6701 | 0.0768 | 12.94 | 0.638 | 0.6701 | 0.638 | 65440 |
| 1732141740 | 0.5933 | 0.0233001 | 4.09 | 0.58077 | 0.5933 | 0.5629 | 413944 |
| 1732054800 | 0.5699999 | -0.00505 | -0.88 | 0.59 | 0.59 | 0.5699999 | 48304 |
| 1731968640 | 0.5750499 | 0.00505 | 0.89 | 0.5976 | 0.5976 | 0.5750499 | 58451 |
| 1731709260 | 0.5699999 | -0.0175 | -2.98 | 0.585 | 0.59 | 0.5699999 | 16050 |
| 1731622800 | 0.5875 | -0.0207 | -3.40 | 0.58896 | 0.59 | 0.5875 | 19241 |
| 1731536760 | 0.6082 | -0.00298 | -0.49 | 0.6 | 0.6096 | 0.5889 | 56480 |
| 1731450480 | 0.6111799 | 0.0011799 | 0.19 | 0.61 | 0.6111799 | 0.61 | 7637 |
| 1731363600 | 0.61 | -0.0169 | -2.70 | 0.628 | 0.628 | 0.605 | 48011 |
| 1731104400 | 0.6269 | 0.0019 | 0.30 | 0.613 | 0.627 | 0.605 | 95960 |
| 1731018540 | 0.625 | 0.01675 | 2.75 | 0.6131 | 0.625 | 0.6131 | 3230 |
| 1730931600 | 0.60825 | -0.0054 | -0.88 | 0.609 | 0.609 | 0.601 | 19712 |
| 1730845680 | 0.61365 | -0.00635 | -1.02 | 0.6284999 | 0.6284999 | 0.61 | 31890 |
| 1730759160 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.61 | 6660 |
| 1730496420 | 0.61 | -0.01 | -1.61 | 0.625 | 0.629 | 0.61 | 14350 |
| 1730409780 | 0.62 | 0.0026001 | 0.42 | 0.6205 | 0.6283 | 0.6 | 231790 |
| 1730323500 | 0.6173999 | -0.0375 | -5.73 | 0.654 | 0.6612 | 0.6173999 | 33867 |
| 1730237280 | 0.6549 | -0.0178 | -2.65 | 0.6548 | 0.6636 | 0.652 | 100179 |
| 1730150880 | 0.6727 | -0.0123 | -1.80 | 0.68976 | 0.6899999 | 0.67 | 23476 |
| 1729891500 | 0.685 | -0.005 | -0.72 | 0.6949999 | 0.7 | 0.685 | 39500 |
| 1729805160 | 0.6899999 | 0.0069999 | 1.02 | 0.6859 | 0.6899999 | 0.68414 | 27305 |
| 1729718940 | 0.683 | -0.0075 | -1.09 | 0.6892 | 0.6892 | 0.67 | 9646 |
| 1729632300 | 0.6905 | -0.0086 | -1.23 | 0.6745 | 0.7 | 0.6665 | 9616 |
| 1729545600 | 0.6991 | 0.009 | 1.30 | 0.6899999 | 0.70781 | 0.6899999 | 6260 |
| 1729286400 | 0.6901 | 0.0093 | 1.37 | 0.68 | 0.70416 | 0.68 | 73417 |
| 1729200000 | 0.6808 | -0.0174 | -2.49 | 0.6923 | 0.71 | 0.6808 | 49385 |
| 1729113960 | 0.6982 | -0.018 | -2.51 | 0.7015 | 0.7167 | 0.6921 | 56502 |
| 1729027680 | 0.7161999 | -0.0158 | -2.16 | 0.71 | 0.7161999 | 0.7099 | 19811 |
| 1728941100 | 0.732 | 0 | 0.00 | 0.732 | 0.732 | 0.732 | 0 |
| 1728681900 | 0.732 | 0.0156 | 2.18 | 0.715 | 0.732 | 0.715 | 50056 |
| 1728595560 | 0.7164 | 0.0064 | 0.90 | 0.715 | 0.72358 | 0.71495 | 11793 |
| 1728508800 | 0.71 | -0.015 | -2.07 | 0.71 | 0.71 | 0.71 | 16301 |
| 1728422580 | 0.725 | -0.0217 | -2.91 | 0.75 | 0.75 | 0.72095 | 21246 |
| 1728336000 | 0.7467 | -0.0348 | -4.45 | 0.7809 | 0.7809 | 0.7448 | 8935 |
| 1728077220 | 0.7815 | 0.0229 | 3.02 | 0.76 | 0.7815 | 0.76 | 22270 |
| 1727990760 | 0.7586 | 0.0231 | 3.14 | 0.7501 | 0.7586 | 0.74 | 111652 |
| 1727904000 | 0.7355 | -0.0355 | -4.60 | 0.7667 | 0.77 | 0.7355 | 24917 |
| 1727818140 | 0.771 | 0.021 | 2.80 | 0.7671 | 0.771 | 0.761 | 29200 |
| 1727731380 | 0.75 | -0.03 | -3.85 | 0.7443999 | 0.7647 | 0.7443999 | 98772 |
| 1727472000 | 0.78 | 0.04 | 5.41 | 0.74 | 0.78 | 0.74 | 679918 |
| 1727386200 | 0.74 | 0.01 | 1.37 | 0.72396 | 0.744025 | 0.7144 | 303778 |
| 1727299200 | 0.73 | -0.011 | -1.48 | 0.73 | 0.73 | 0.73 | 9612 |
| 1727212800 | 0.741 | 0.0009 | 0.12 | 0.74755 | 0.74755 | 0.739083 | 93195 |
| 1727126940 | 0.7401 | 0.0075 | 1.02 | 0.7457 | 0.76285 | 0.7351 | 95010 |
| 1726867200 | 0.7326 | 0.0126 | 1.75 | 0.61 | 0.738 | 0.61 | 9334 |
| 1726781220 | 0.72 | 0.04 | 5.88 | 0.719 | 0.72 | 0.719 | 3137 |
| 1726694460 | 0.68 | -0.01998 | -2.85 | 0.68 | 0.68 | 0.68 | 7735 |
| 1726608240 | 0.69998 | 0.016965 | 2.48 | 0.69998 | 0.69998 | 0.69998 | 4021 |
| 1726521720 | 0.683015 | -0.002885 | -0.42 | 0.719 | 0.72 | 0.6714 | 37105 |
| 1726262940 | 0.6859 | -0.0141 | -2.01 | 0.71 | 0.71 | 0.6859 | 62261 |
| 1726176540 | 0.7 | 0.0389 | 5.88 | 0.6602 | 0.7 | 0.6602 | 13275 |
| 1726090140 | 0.6611 | -0.0058 | -0.87 | 0.719 | 0.719 | 0.6611 | 16077 |
| 1726003500 | 0.6669 | -0.0131 | -1.93 | 0.6812 | 0.6812 | 0.65 | 41110 |
| 1725917160 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.670943 | 11465 |
| 1725658020 | 0.6899999 | 0 | 0.00 | 0.7016 | 0.7016 | 0.68 | 14429 |
| 1725571440 | 0.6899999 | 0 | 0.00 | 0.7017 | 0.70337 | 0.6899999 | 10296 |
| 1725485040 | 0.6899999 | 0.0021999 | 0.32 | 0.69025 | 0.7 | 0.6899999 | 17206 |
| 1725398880 | 0.6878 | -0.0217 | -3.06 | 0.719 | 0.719 | 0.6878 | 21556 |
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
