Premium
Shamaran Petroleum Corporation (PK) (SHASF)
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 | -0.0008 | -0.969696969697 | 0.0825 | 0.088 | 0.0771 | 9455 | 0.08330887 | CS |
| 4 | 0.035 | 74.9464668094 | 0.0467 | 0.0889 | 0.0467 | 49990 | 0.07582564 | CS |
| 12 | 0.0273 | 50.1838235294 | 0.0544 | 0.0889 | 0.0467 | 31585 | 0.06658008 | CS |
| 26 | 0.0178 | 27.8560250391 | 0.0639 | 0.0889 | 0.0467 | 20904 | 0.06548409 | CS |
| 52 | 0.0454 | 125.068870523 | 0.0363 | 0.0889 | 0.0292 | 46114 | 0.04810753 | CS |
| 156 | 0.0337 | 70.2083333333 | 0.048 | 0.099 | 0.0282 | 64696 | 0.05502086 | CS |
| 260 | 0.0387 | 90 | 0.043 | 0.099 | 0.0139 | 51165 | 0.05057033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 0.0817 | 0.003586 | 4.59 | 0.0771 | 0.0817 | 0.0771 | 4000 |
| 1733264580 | 0.078114 | 0 | 0.00 | 0.078114 | 0.078114 | 0.078114 | 0 |
| 1733178180 | 0.078114 | -0.009886 | -11.23 | 0.088 | 0.088 | 0.078114 | 4265 |
| 1732918200 | 0.088 | 0.009 | 11.39 | 0.088 | 0.088 | 0.088 | 14000 |
| 1732746540 | 0.079 | -0.0086 | -9.82 | 0.0825 | 0.0825 | 0.079 | 10100 |
| 1732659960 | 0.0876 | 0 | 0.00 | 0.0876 | 0.0876 | 0.0876 | 0 |
| 1732573560 | 0.0876 | 0.0085 | 10.75 | 0.088 | 0.0889 | 0.0876 | 93715 |
| 1732314000 | 0.0791 | -0.0011 | -1.37 | 0.0791 | 0.0791 | 0.0791 | 8280 |
| 1732228140 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1732141740 | 0.0801999 | 0.0097 | 13.76 | 0.0767999 | 0.0801999 | 0.0664 | 245021 |
| 1732054800 | 0.0704999 | 0.0032399 | 4.82 | 0.0684 | 0.0704999 | 0.0684 | 26000 |
| 1731968400 | 0.06726 | 0 | 0.00 | 0.06726 | 0.06726 | 0.06726 | 0 |
| 1731709200 | 0.06726 | 0 | 0.00 | 0.06726 | 0.06726 | 0.06726 | 0 |
| 1731622800 | 0.06726 | 0.00456 | 7.27 | 0.065 | 0.06726 | 0.065 | 20000 |
| 1731536760 | 0.0627 | 0.0037 | 6.27 | 0.064 | 0.065 | 0.0627 | 9253 |
| 1731450480 | 0.059 | -0.0012 | -1.99 | 0.0559 | 0.059 | 0.0559 | 100000 |
| 1731363600 | 0.0602 | -0.0003 | -0.50 | 0.0467 | 0.0633 | 0.0467 | 19252 |
| 1731104880 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1731018480 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1730932080 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1730845680 | 0.0605 | 0.0074 | 13.94 | 0.0605 | 0.0605 | 0.0605 | 4000 |
| 1730755500 | 0.0531 | 0 | 0.00 | 0.0531 | 0.0531 | 0.0531 | 0 |
| 1730496300 | 0.0531 | 0 | 0.00 | 0.0531 | 0.0531 | 0.0531 | 0 |
| 1730409900 | 0.0531 | 0 | 0.00 | 0.0531 | 0.0531 | 0.0531 | 0 |
| 1730323500 | 0.0531 | 0.0021001 | 4.12 | 0.0531 | 0.0531 | 0.0531 | 22000 |
| 1730237280 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1730150880 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 91900 |
| 1729891500 | 0.0509999 | 0.0041999 | 8.97 | 0.0509999 | 0.0509999 | 0.0509999 | 178100 |
| 1729805160 | 0.0468 | -0.0021 | -4.29 | 0.0482 | 0.0482 | 0.0468 | 1250 |
| 1729718700 | 0.0489 | 0 | 0.00 | 0.0489 | 0.0489 | 0.0489 | 0 |
| 1729632300 | 0.0489 | -0.0001 | -0.20 | 0.05 | 0.05 | 0.0489 | 750 |
| 1729545600 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1729286400 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1729200000 | 0.049 | -0.0021 | -4.11 | 0.049 | 0.049 | 0.049 | 1000 |
| 1729114080 | 0.0511 | 0 | 0.00 | 0.0511 | 0.0511 | 0.0511 | 0 |
| 1729027680 | 0.0511 | 0.0009 | 1.79 | 0.0511 | 0.0511 | 0.0511 | 5500 |
| 1728941100 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1728681900 | 0.0502 | -0.0004 | -0.79 | 0.0502 | 0.0502 | 0.0502 | 1250 |
| 1728595380 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1728508980 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1728422580 | 0.0506 | -0.0015 | -2.88 | 0.0506 | 0.0506 | 0.0506 | 960 |
| 1728336360 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1728077160 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1727990760 | 0.0521 | 0.0021 | 4.20 | 0.049 | 0.0521 | 0.049 | 3200 |
| 1727904000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727817600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727731200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727472000 | 0.05 | -0.0082 | -14.09 | 0.05 | 0.05 | 0.05 | 2000 |
| 1727386200 | 0.0582 | 0.006018 | 11.53 | 0.06 | 0.06 | 0.055 | 1150 |
| 1727299200 | 0.052182 | 0 | 0.00 | 0.052182 | 0.052182 | 0.052182 | 0 |
| 1727212800 | 0.052182 | -0.000678 | -1.28 | 0.052182 | 0.052182 | 0.052182 | 5000 |
| 1727126940 | 0.05286 | -0.001755 | -3.21 | 0.05245 | 0.0534 | 0.05245 | 12481 |
| 1726867260 | 0.054615 | 0 | 0.00 | 0.054615 | 0.054615 | 0.054615 | 0 |
| 1726780860 | 0.054615 | 0 | 0.00 | 0.054615 | 0.054615 | 0.054615 | 0 |
| 1726694460 | 0.054615 | 0.000215 | 0.40 | 0.05875 | 0.05875 | 0.054615 | 2961 |
| 1726608240 | 0.0544 | -0.0011 | -1.98 | 0.0544 | 0.0544 | 0.0544 | 1000 |
| 1726521900 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1726262700 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1726176300 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1726089900 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1726003500 | 0.0555 | -0.0002 | -0.36 | 0.0555 | 0.0555 | 0.0555 | 500 |
| 1725917220 | 0.0557 | 0 | 0.00 | 0.0557 | 0.0557 | 0.0557 | 0 |
| 1725658020 | 0.0557 | 0.00011 | 0.20 | 0.0557 | 0.0557 | 0.0557 | 5000 |
| 1725546600 | 0.05559 | 0 | 0.00 | 0.05559 | 0.05559 | 0.05559 | 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
