Premium
Petrotal Corporation (QX) (PTALF)
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 | -0.03815 | -8.57303370787 | 0.445 | 0.45 | 0.3827 | 197751 | 0.40476473 | CS |
| 4 | -0.07715 | -15.9400826446 | 0.484 | 0.4975 | 0.366 | 275692 | 0.41742202 | CS |
| 12 | -0.07515 | -15.5912863071 | 0.482 | 0.513 | 0.366 | 184636 | 0.44904497 | CS |
| 26 | -0.07313 | -15.2360515021 | 0.47998 | 0.525 | 0.364 | 208493 | 0.44384763 | CS |
| 52 | -0.20215 | -33.1937602627 | 0.609 | 0.64 | 0.364 | 215981 | 0.49046214 | CS |
| 156 | -0.094701 | -18.8816291863 | 0.501551 | 0.78565 | 0.364 | 215207 | 0.51846228 | CS |
| 260 | 0.27071 | 198.846775378 | 0.13614 | 0.78565 | 0.075 | 179849 | 0.47937387 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.40685 | 0.00419 | 1.04 | 0.4113 | 0.41353 | 0.405 | 86214 |
| 1745529840 | 0.40266 | -0.00234 | -0.58 | 0.385 | 0.4099999 | 0.3827 | 86496 |
| 1745443560 | 0.405 | 0.0009401 | 0.23 | 0.4184 | 0.42 | 0.40038 | 176419 |
| 1745357340 | 0.4040599 | -0.004606 | -1.13 | 0.4124 | 0.4159 | 0.3923 | 416777 |
| 1745270400 | 0.4086659 | -0.006334 | -1.53 | 0.445 | 0.45 | 0.4063 | 111313 |
| 1744925340 | 0.415 | 0.0004 | 0.10 | 0.39405 | 0.423 | 0.39405 | 273595 |
| 1744838940 | 0.4146 | 0.002195 | 0.53 | 0.4153 | 0.4255 | 0.41014 | 313527 |
| 1744752360 | 0.412405 | -0.016565 | -3.86 | 0.435 | 0.435 | 0.4064999 | 122748 |
| 1744666140 | 0.42897 | -0.00273 | -0.63 | 0.4395 | 0.467 | 0.419 | 73355 |
| 1744406940 | 0.4317 | 0.0112 | 2.66 | 0.4411 | 0.4411 | 0.4207 | 27260 |
| 1744320120 | 0.4205 | -0.0145 | -3.33 | 0.4439 | 0.4439 | 0.413 | 246959 |
| 1744234140 | 0.435 | 0.04367 | 11.16 | 0.39 | 0.435 | 0.38 | 256289 |
| 1744147740 | 0.39133 | -0.00967 | -2.41 | 0.399 | 0.4176 | 0.3885 | 381958 |
| 1744061220 | 0.401 | -0.009 | -2.20 | 0.3977 | 0.4069999 | 0.366 | 1160710 |
| 1743802020 | 0.4099999 | -0.044 | -9.69 | 0.45 | 0.45 | 0.4 | 701264 |
| 1743715440 | 0.454 | -0.02692 | -5.60 | 0.479 | 0.479 | 0.45195 | 589927 |
| 1743629040 | 0.48092 | 0.00752 | 1.59 | 0.4703 | 0.489 | 0.468 | 130341 |
| 1743542640 | 0.4734 | -0.00235 | -0.49 | 0.4975 | 0.4975 | 0.472 | 23646 |
| 1743456180 | 0.47575 | -0.0018 | -0.38 | 0.47 | 0.47575 | 0.47 | 14127 |
| 1743197340 | 0.47755 | -0.00245 | -0.51 | 0.484 | 0.484 | 0.4751 | 131443 |
| 1743110880 | 0.48 | -0.0041 | -0.85 | 0.4626 | 0.492 | 0.4626 | 112179 |
| 1743024540 | 0.4841 | 0.0011 | 0.23 | 0.48855 | 0.49 | 0.4838 | 188551 |
| 1742938140 | 0.483 | 0.003 | 0.63 | 0.4865 | 0.49 | 0.482 | 86629 |
| 1742851200 | 0.48 | 0.006 | 1.27 | 0.4881 | 0.4881 | 0.474 | 156791 |
| 1742592540 | 0.474 | -0.0063 | -1.31 | 0.475 | 0.4767 | 0.4613 | 414843 |
| 1742505960 | 0.4803 | -0.00565 | -1.16 | 0.4818 | 0.4883 | 0.4778 | 148595 |
| 1742419200 | 0.48595 | 0.00895 | 1.88 | 0.4764 | 0.49 | 0.4764 | 20244 |
| 1742333400 | 0.477 | -0.008 | -1.65 | 0.49 | 0.49 | 0.477 | 80696 |
| 1742246400 | 0.485 | 0.0288 | 6.31 | 0.465 | 0.49 | 0.4644 | 453560 |
| 1741987680 | 0.4562 | 0.00782 | 1.74 | 0.47 | 0.47 | 0.4489 | 21390 |
| 1741901340 | 0.44838 | -0.01612 | -3.47 | 0.45535 | 0.45535 | 0.4473 | 35532 |
| 1741814940 | 0.4645 | 0.0225 | 5.09 | 0.437 | 0.4665 | 0.437 | 132487 |
| 1741728480 | 0.442 | 0.002 | 0.45 | 0.437 | 0.4506 | 0.437 | 167552 |
| 1741641600 | 0.44 | -0.00915 | -2.04 | 0.4504 | 0.4508 | 0.4385 | 77443 |
| 1741386000 | 0.44915 | -0.01115 | -2.42 | 0.4625 | 0.4625 | 0.44915 | 6769 |
| 1741300140 | 0.4603 | -0.0097 | -2.06 | 0.438 | 0.4712 | 0.438 | 66115 |
| 1741213440 | 0.47 | 0.0015 | 0.32 | 0.453 | 0.47 | 0.4511 | 331212 |
| 1741126800 | 0.4685 | 0.00976 | 2.13 | 0.4436 | 0.47 | 0.4335 | 233506 |
| 1741040760 | 0.45874 | -0.01626 | -3.42 | 0.472 | 0.47714 | 0.455 | 145368 |
| 1740781260 | 0.475 | -0.005 | -1.04 | 0.4854 | 0.488 | 0.4652 | 379390 |
| 1740695340 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 75665 |
| 1740608400 | 0.49 | -0.003 | -0.61 | 0.48515 | 0.4959 | 0.48515 | 297884 |
| 1740522480 | 0.493 | -0.007 | -1.40 | 0.5 | 0.5037 | 0.493 | 83246 |
| 1740435600 | 0.5 | 0.015 | 3.09 | 0.4825 | 0.5 | 0.4825 | 373786 |
| 1740176400 | 0.485 | -0.0065 | -1.32 | 0.4944 | 0.499 | 0.485 | 74255 |
| 1740090480 | 0.4915 | 0.00462 | 0.95 | 0.49 | 0.5 | 0.4785 | 48210 |
| 1740003960 | 0.48688 | 0.00078 | 0.16 | 0.5 | 0.5 | 0.486 | 30168 |
| 1739917740 | 0.4861 | -0.00765 | -1.55 | 0.486 | 0.4999 | 0.486 | 101074 |
| 1739572020 | 0.49375 | 0.0016 | 0.33 | 0.492096 | 0.495 | 0.48765 | 81576 |
| 1739485320 | 0.49215 | -0.01535 | -3.02 | 0.513 | 0.513 | 0.4836 | 114969 |
| 1739398920 | 0.5074999 | 0.0149999 | 3.05 | 0.5074 | 0.51 | 0.48946 | 49572 |
| 1739312940 | 0.4925 | -0.0075 | -1.50 | 0.51 | 0.51 | 0.4925 | 94455 |
| 1739226000 | 0.5 | 0.0085 | 1.73 | 0.49 | 0.5 | 0.49 | 91302 |
| 1738967160 | 0.4915 | 0.0065 | 1.34 | 0.49 | 0.4915 | 0.485 | 95635 |
| 1738880400 | 0.485 | 0.0011 | 0.23 | 0.47 | 0.489 | 0.47 | 55604 |
| 1738794000 | 0.4839 | -0.00125 | -0.26 | 0.4917 | 0.4917 | 0.4839 | 21330 |
| 1738708080 | 0.48515 | 0.01515 | 3.22 | 0.502 | 0.502 | 0.47705 | 180425 |
| 1738621740 | 0.47 | -0.009 | -1.88 | 0.46 | 0.47375 | 0.4415 | 112367 |
| 1738362000 | 0.479 | 0.0089 | 1.89 | 0.482 | 0.482 | 0.462 | 230372 |
| 1738276080 | 0.4701 | 0.0023 | 0.49 | 0.46 | 0.4747 | 0.46 | 93999 |
| 1738189740 | 0.4678 | -0.004906 | -1.04 | 0.47 | 0.48 | 0.4678 | 66462 |
| 1738103280 | 0.472706 | -0.003294 | -0.69 | 0.4692 | 0.4797 | 0.4692 | 61246 |
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
