Premium
Step Energy Services Ltd (PK) (SNVVF)
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 | 3.6 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 3.6 | 3.655 | 3.58 | 10733 | 3.62562202 | CS |
| 12 | 0.823 | 29.6362981635 | 2.777 | 3.655 | 2.52 | 13213 | 3.5327655 | CS |
| 26 | 0.72 | 25 | 2.88 | 3.655 | 2.52 | 9984 | 3.30059146 | CS |
| 52 | 0.702 | 24.2236024845 | 2.898 | 3.655 | 2.52 | 10322 | 3.14166663 | CS |
| 156 | 2.31 | 179.069767442 | 1.29 | 5.19 | 1.24 | 8184 | 3.25064814 | CS |
| 260 | 2.6778 | 290.37085231 | 0.9222 | 5.19 | 0.20634 | 7523 | 2.92334468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 3.6 | -0.05 | -1.37 | 3.6 | 3.6 | 3.6 | 800 |
| 1733178000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732918800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732746000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732659600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732573200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732314000 | 3.65 | 0.04 | 1.16 | 3.65 | 3.65 | 3.65 | 15800 |
| 1732227900 | 3.608 | 0.01 | 0.22 | 3.608 | 3.608 | 3.608 | 5750 |
| 1732141200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1732054800 | 3.6 | 0.02 | 0.56 | 3.6 | 3.6 | 3.6 | 12500 |
| 1731968640 | 3.58 | -0.01 | -0.28 | 3.58 | 3.58 | 3.58 | 11197 |
| 1731709260 | 3.59 | -0.06 | -1.64 | 3.59 | 3.59 | 3.59 | 8750 |
| 1731622800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1731536400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1731450000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1731363600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1731104400 | 3.65 | -0.01 | -0.14 | 3.65 | 3.65 | 3.65 | 28200 |
| 1731018540 | 3.655 | 0.04 | 1.11 | 3.655 | 3.655 | 3.655 | 1100 |
| 1730931600 | 3.615 | -0.04 | -0.97 | 3.615 | 3.615 | 3.615 | 5400 |
| 1730845680 | 3.6505 | 0.06 | 1.54 | 3.6 | 3.6505 | 3.6 | 7900 |
| 1730759160 | 3.595 | 1.08 | 42.66 | 3.57 | 3.595 | 3.57 | 95164 |
| 1730496360 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1730409960 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1730323560 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1730237160 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1730150760 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1729891560 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1729805160 | 2.52 | -0.01 | -0.40 | 2.52 | 2.52 | 2.52 | 1700 |
| 1729718940 | 2.5299999 | -0.23 | -8.33 | 2.5299999 | 2.5299999 | 2.5299999 | 300 |
| 1729632600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1729546200 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1729287000 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1729200600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1729114200 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1729027800 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1728941400 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1728682200 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1728595800 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1728509400 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1728423000 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1728336600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1728077400 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1727991000 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1727904600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1727818200 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1727731800 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1727472600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1727386200 | 2.7599999 | -0.08 | -2.80 | 2.7599999 | 2.7599999 | 2.7599999 | 2500 |
| 1727299740 | 2.8395 | 0 | 0.00 | 2.8395 | 2.8395 | 2.8395 | 0 |
| 1727213340 | 2.8395 | 0 | 0.00 | 2.8395 | 2.8395 | 2.8395 | 0 |
| 1727126940 | 2.8395 | 0 | 0.00 | 2.849 | 2.849 | 2.8395 | 3146 |
| 1726867260 | 2.8395 | 0 | 0.00 | 2.8395 | 2.8395 | 2.8395 | 0 |
| 1726780860 | 2.8395 | 0 | 0.00 | 2.8395 | 2.8395 | 2.8395 | 0 |
| 1726694460 | 2.8395 | 0.06 | 2.25 | 2.8395 | 2.8395 | 2.8395 | 5000 |
| 1726608240 | 2.777 | 0.04 | 1.35 | 2.777 | 2.777 | 2.777 | 7000 |
| 1726522020 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1726262820 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1726176420 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1726090020 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1726003620 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1725917220 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1725658020 | 2.74 | -0.17 | -5.84 | 2.74 | 2.74 | 2.74 | 1400 |
| 1725571440 | 2.91 | -0.06 | -2.15 | 2.935 | 2.935 | 2.91 | 430 |
| 1725485280 | 2.974 | 0 | 0.00 | 2.974 | 2.974 | 2.974 | 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
