Premium
SIMEC Atlantis Energy Ltd (PK) (SMAYF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.0093 | 0.0093 | 0.0093 | 1000 | 0.0093 | CS |
| 12 | -0.0274 | -74.659400545 | 0.0367 | 0.0367 | 0.0093 | 10375 | 0.01635301 | CS |
| 26 | -0.0092 | -49.7297297297 | 0.0185 | 0.0627 | 0.0093 | 6727 | 0.01798742 | CS |
| 52 | -0.0277 | -74.8648648649 | 0.037 | 0.0627 | 0.0093 | 7175 | 0.0189103 | CS |
| 156 | -0.003 | -24.3902439024 | 0.0123 | 0.0627 | 0.0083 | 18268 | 0.02002565 | CS |
| 260 | -0.2991 | -96.9844357977 | 0.3084 | 0.33 | 0.0004 | 39901 | 0.12393525 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794540 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1738708140 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1738621740 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1738362540 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1738276140 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1738189740 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1738103340 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1738016940 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1737757740 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1737671340 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1737584940 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1737498540 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 1000 |
| 1737152940 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1737066540 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1736980140 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1736893740 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1736807340 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1736548140 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1736375340 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1736288940 | 0.0092999 | -0.0037 | -28.46 | 0.0092999 | 0.0092999 | 0.0092999 | 10000 |
| 1736202000 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1735942800 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1735856400 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1735683600 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1735597200 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1735338000 | 0.013 | -0.0085 | -39.54 | 0.0201 | 0.0201 | 0.013 | 50000 |
| 1735252020 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 500 |
| 1735079340 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734992940 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734733740 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734647340 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734560940 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734474540 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734388140 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734128940 | 0.0214999 | 0.0014999 | 7.50 | 0.0214999 | 0.0214999 | 0.0214999 | 500 |
| 1734042000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733955600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733869200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733782800 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 8000 |
| 1733523600 | 0.03 | -0.0067 | -18.26 | 0.03 | 0.03 | 0.03 | 8000 |
| 1733437740 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1733351340 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1733264940 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1733178540 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1732919340 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1732746540 | 0.0367 | 0.0014 | 3.97 | 0.0367 | 0.0367 | 0.0367 | 5000 |
| 1732659600 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1732573200 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1732314000 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1732227600 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1732141200 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1732054800 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1731968400 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1731709200 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1731622800 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1731536400 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1731450000 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1731363600 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1731104400 | 0.0353 | -0.0274 | -43.70 | 0.0353 | 0.0353 | 0.0353 | 600 |
| 1731018540 | 0.0627 | 0.0125 | 24.90 | 0.0627 | 0.0627 | 0.0627 | 100 |
| 1730903400 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 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
