Premium
Renergen Ltd (PK) (RGNNF)
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 | 0.0638 | 20.0628930818 | 0.318 | 0.41 | 0.2831 | 8125 | 0.30457692 | CS |
| 4 | 0.1428 | 59.7489539749 | 0.239 | 0.41 | 0.1851 | 3904 | 0.26808097 | CS |
| 12 | -0.0032 | -0.831168831169 | 0.385 | 0.41 | 0.1724 | 8034 | 0.28606096 | CS |
| 26 | -0.1572 | -29.1651205937 | 0.539 | 0.65 | 0.1724 | 11273 | 0.45062175 | CS |
| 52 | -0.2152 | -36.0469011725 | 0.597 | 0.7351 | 0.1724 | 13959 | 0.53314137 | CS |
| 156 | -2.0782 | -84.4796747967 | 2.46 | 3 | 0.1724 | 12504 | 0.65174579 | CS |
| 260 | -0.8182 | -68.1833333333 | 1.2 | 3.1 | 0.1724 | 10869 | 0.71776239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.3817999 | 0.0986999 | 34.86 | 0.4099999 | 0.4099999 | 0.3817999 | 75200 |
| 1741901340 | 0.2831 | -0.0349 | -10.97 | 0.2831 | 0.2831 | 0.2831 | 6250 |
| 1741814940 | 0.318 | 0.1329001 | 71.80 | 0.318 | 0.318 | 0.318 | 10000 |
| 1741731600 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741645200 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741386000 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741299600 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741213200 | 0.1850999 | 0 | 0.00 | 0.1850999 | 0.1850999 | 0.1850999 | 0 |
| 1741126800 | 0.1850999 | -0.0254 | -12.07 | 0.1850999 | 0.1850999 | 0.1850999 | 1500 |
| 1741040940 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 0 |
| 1740781740 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 0 |
| 1740695340 | 0.2105 | -0.0105 | -4.75 | 0.2105 | 0.2105 | 0.2105 | 4075 |
| 1740608400 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
| 1740522000 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
| 1740435600 | 0.221 | 0.002 | 0.91 | 0.221 | 0.221 | 0.221 | 3000 |
| 1740176760 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1740090360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1740003960 | 0.219 | -0.02 | -8.37 | 0.219 | 0.219 | 0.219 | 1000 |
| 1739917740 | 0.239 | -0.0215 | -8.25 | 0.239 | 0.239 | 0.239 | 1500 |
| 1739571960 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1739485560 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1739399160 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1739312760 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1739226360 | 0.2605 | 0 | 0.00 | 0.2605 | 0.2605 | 0.2605 | 0 |
| 1738967160 | 0.2605 | 0.0185 | 7.64 | 0.2605 | 0.2605 | 0.2605 | 4254 |
| 1738880400 | 0.242 | 0 | 0.00 | 0.242 | 0.242 | 0.242 | 0 |
| 1738794000 | 0.242 | -0.034 | -12.32 | 0.2565 | 0.2565 | 0.242 | 15000 |
| 1738708080 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1738621680 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1738362480 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1738276080 | 0.276 | 0.1036 | 60.09 | 0.255 | 0.281 | 0.255 | 35300 |
| 1738189740 | 0.1724 | -0.0971 | -36.03 | 0.1724 | 0.1724 | 0.1724 | 25000 |
| 1738103280 | 0.2695 | -0.01886 | -6.54 | 0.254 | 0.2695 | 0.254 | 25100 |
| 1738016640 | 0.28836 | 0 | 0.00 | 0.28836 | 0.28836 | 0.28836 | 0 |
| 1737757440 | 0.28836 | 0.00126 | 0.44 | 0.29 | 0.29 | 0.28836 | 5410 |
| 1737671040 | 0.2871 | 0 | 0.00 | 0.2871 | 0.2871 | 0.2871 | 0 |
| 1737584640 | 0.2871 | 0.0131 | 4.78 | 0.2871 | 0.2871 | 0.2871 | 2500 |
| 1737498540 | 0.274 | 0.0386 | 16.40 | 0.2625 | 0.274 | 0.2625 | 5000 |
| 1737152820 | 0.2354 | 0 | 0.00 | 0.2354 | 0.2354 | 0.2354 | 0 |
| 1737066420 | 0.2354 | -0.0066 | -2.73 | 0.2359 | 0.2468 | 0.2354 | 5200 |
| 1736979720 | 0.242 | 0.007 | 2.98 | 0.242 | 0.242 | 0.242 | 5000 |
| 1736893380 | 0.235 | -0.032 | -11.99 | 0.246 | 0.246 | 0.235 | 1420 |
| 1736806800 | 0.267 | 0.0179 | 7.19 | 0.267 | 0.267 | 0.267 | 500 |
| 1736547720 | 0.2491 | -0.0648 | -20.64 | 0.2491 | 0.2491 | 0.2491 | 5000 |
| 1736375340 | 0.3139 | -0.0431 | -12.07 | 0.3139 | 0.3139 | 0.3139 | 5000 |
| 1736288760 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1736202360 | 0.357 | -0.0105 | -2.86 | 0.357 | 0.357 | 0.357 | 13000 |
| 1735943160 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1735856760 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1735683960 | 0.3675 | -0.0055 | -1.47 | 0.389 | 0.389 | 0.3675 | 3000 |
| 1735597740 | 0.373 | -0.007 | -1.84 | 0.373 | 0.373 | 0.373 | 5000 |
| 1735338000 | 0.38 | -0.014 | -3.55 | 0.38 | 0.38 | 0.38 | 5000 |
| 1735251000 | 0.394 | 0 | 0.00 | 0.394 | 0.394 | 0.394 | 0 |
| 1735078200 | 0.394 | 0.008 | 2.07 | 0.36 | 0.394 | 0.36 | 22750 |
| 1734992400 | 0.386 | -0.02 | -4.93 | 0.368 | 0.386 | 0.368 | 5000 |
| 1734733200 | 0.406 | 0.001 | 0.25 | 0.385 | 0.406 | 0.3845 | 4200 |
| 1734646800 | 0.405 | -0.011 | -2.64 | 0.405 | 0.405 | 0.405 | 5000 |
| 1734560940 | 0.416 | 0.002 | 0.48 | 0.416 | 0.416 | 0.416 | 5000 |
| 1734474360 | 0.414 | -0.0152 | -3.54 | 0.414 | 0.414 | 0.414 | 592 |
| 1734388140 | 0.4292 | 0.0117 | 2.80 | 0.44 | 0.44 | 0.417 | 27520 |
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
