Premium
Refined Energy Corporation (PK) (RFMCF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.1012 | -20.24 | 0.5 | 0.6 | 0.3 | 104119 | 0.43506821 | CS |
| 12 | 0.2226 | 126.333711691 | 0.1762 | 0.75 | 0.1 | 33830 | 0.37830809 | CS |
| 26 | 0.2194 | 122.296544036 | 0.1794 | 0.75 | 0.02 | 15438 | 0.33843383 | CS |
| 52 | 0.3976 | 33133.3333333 | 0.0012 | 0.75 | 0.0012 | 11279 | 0.26727211 | CS |
| 156 | 0.2728 | 216.507936508 | 0.126 | 0.75 | 0.0012 | 11059 | 0.17623818 | CS |
| 260 | 0.2728 | 216.507936508 | 0.126 | 0.75 | 0.0012 | 11059 | 0.17623818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741299720 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1741213320 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1741126920 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1741040520 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1740781320 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1740694920 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1740608520 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1740522120 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1740435720 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1740176520 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1740090120 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1740003720 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1739917320 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1739571720 | 0.3988 | 0 | 0.00 | 0.3988 | 0.3988 | 0.3988 | 0 |
| 1739485320 | 0.3988 | -0.0412 | -9.36 | 0.4025619 | 0.4462 | 0.38 | 89299 |
| 1739398920 | 0.44 | -0.0133 | -2.93 | 0.55 | 0.55 | 0.389 | 80265 |
| 1739312940 | 0.4533 | -0.0167 | -3.55 | 0.4212 | 0.6 | 0.4212 | 149315 |
| 1739226000 | 0.47 | 0.08 | 20.51 | 0.54 | 0.54 | 0.4 | 115144 |
| 1738967160 | 0.39 | -0.08 | -17.02 | 0.5 | 0.55 | 0.3 | 86571 |
| 1738880400 | 0.47 | 0.07 | 17.50 | 0.394023 | 0.47 | 0.3 | 37153 |
| 1738794000 | 0.4 | -0.0382 | -8.72 | 0.577542 | 0.72 | 0.4 | 40607 |
| 1738708080 | 0.4382 | 0.0074 | 1.72 | 0.4224 | 0.55 | 0.4 | 60013 |
| 1738621740 | 0.4308 | 0.0308 | 7.70 | 0.43 | 0.6 | 0.4 | 259910 |
| 1738362000 | 0.4 | 0.0096 | 2.46 | 0.4 | 0.75 | 0.3976 | 39013 |
| 1738276080 | 0.3904 | -0.0496 | -11.27 | 0.4422 | 0.45 | 0.3 | 53683 |
| 1738189740 | 0.44 | 0.07 | 18.92 | 0.425554 | 0.45 | 0.3975 | 41935 |
| 1738103280 | 0.37 | 0.0243 | 7.03 | 0.190565 | 0.42 | 0.190565 | 6317 |
| 1738016820 | 0.3457 | 0.0637001 | 22.59 | 0.342488 | 0.45 | 0.3352 | 13382 |
| 1737757440 | 0.2819999 | 0.1167999 | 70.70 | 0.302 | 0.39 | 0.15 | 15647 |
| 1737671220 | 0.1652 | -0.0473 | -22.26 | 0.1652 | 0.1652 | 0.1652 | 114 |
| 1737584640 | 0.2125 | -0.0635 | -23.01 | 0.28 | 0.3 | 0.2 | 14454 |
| 1737498540 | 0.276 | 0.116 | 72.50 | 0.27 | 0.3 | 0.27 | 22170 |
| 1737152880 | 0.16 | -0.11 | -40.74 | 0.27 | 0.27 | 0.16 | 2773 |
| 1737066420 | 0.27 | 0.16 | 145.45 | 0.1896 | 0.27 | 0.11 | 4943 |
| 1736979720 | 0.11 | -0.0799 | -42.07 | 0.2325 | 0.245 | 0.11 | 4955 |
| 1736893380 | 0.1899 | -0.0301 | -13.68 | 0.24 | 0.24 | 0.1899 | 15263 |
| 1736806800 | 0.22 | 0.12 | 120.00 | 0.2 | 0.265 | 0.2 | 20585 |
| 1736547720 | 0.1 | -0.04 | -28.57 | 0.2 | 0.242 | 0.1 | 62561 |
| 1736375340 | 0.14 | 0.04 | 40.00 | 0.1 | 0.16338 | 0.1 | 7964 |
| 1736288760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1736202360 | 0.1 | -0.034 | -25.37 | 0.1 | 0.1 | 0.1 | 4513 |
| 1735942980 | 0.134 | 0.034 | 34.00 | 0.1 | 0.15 | 0.1 | 2719 |
| 1735856700 | 0.1 | 0 | 0.00 | 0.1 | 0.10975 | 0.1 | 778 |
| 1735683960 | 0.1 | 0 | 0.00 | 0.1166 | 0.1199 | 0.1 | 10871 |
| 1735597740 | 0.1 | -0.0164 | -14.09 | 0.1 | 0.1099 | 0.1 | 6196 |
| 1735338000 | 0.1164 | 0.0164 | 16.40 | 0.1 | 0.1164 | 0.1 | 7623 |
| 1735252020 | 0.1 | -0.02 | -16.67 | 0.12 | 0.12 | 0.1 | 5002 |
| 1735078800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734992400 | 0.12 | 0.02 | 20.00 | 0.124826 | 0.124826 | 0.12 | 2733 |
| 1734733200 | 0.1 | 0 | 0.00 | 0.12 | 0.12 | 0.1 | 7238 |
| 1734646800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 970 |
| 1734560940 | 0.1 | -0.01 | -9.09 | 0.1756 | 0.1756 | 0.1 | 13197 |
| 1734474360 | 0.11 | 0 | 0.00 | 0.104355 | 0.11 | 0.104355 | 974 |
| 1734388140 | 0.11 | -0.0022 | -1.96 | 0.1 | 0.15 | 0.1 | 10025 |
| 1734128940 | 0.1122 | -0.00389 | -3.35 | 0.1762 | 0.1762 | 0.1122 | 2511 |
| 1734042480 | 0.11609 | -0.00391 | -3.26 | 0.15875 | 0.15875 | 0.11609 | 1984 |
| 1733955900 | 0.12 | 0.0078 | 6.95 | 0.12 | 0.12 | 0.12 | 5779 |
| 1733869200 | 0.1122 | -0.0018 | -1.58 | 0.1131 | 0.1131 | 0.1122 | 19710 |
| 1733782800 | 0.114 | 0.001658 | 1.48 | 0.1 | 0.1548 | 0.1 | 5176 |
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
