Premium
Total Energy Services Inc (PK) (TOTZF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 6.93 | -0.15 | -2.12 | 7 | 7.01 | 6.93 | 1994 |
| 1740695340 | 7.08 | -0.18 | -2.48 | 7.08 | 7.08 | 7.08 | 411 |
| 1740608400 | 7.26 | 0.02 | 0.28 | 7.26 | 7.26 | 7.26 | 133 |
| 1740522480 | 7.24 | -0.39 | -5.11 | 7.24 | 7.24 | 7.24 | 160 |
| 1740435600 | 7.63 | -0.04 | -0.52 | 7.67 | 7.67 | 7.63 | 2237 |
| 1740176400 | 7.67 | -0.22 | -2.79 | 7.76 | 7.77 | 7.67 | 3305 |
| 1740090480 | 7.89 | -0.07 | -0.88 | 7.86 | 8 | 7.86 | 14102 |
| 1740003960 | 7.96 | -0.14 | -1.73 | 8.05 | 8.05 | 7.87 | 964 |
| 1739917740 | 8.1 | 0.17 | 2.14 | 8.16 | 8.16 | 8.1 | 746 |
| 1739572020 | 7.93 | -0.07 | -0.88 | 7.93 | 7.93 | 7.92 | 3100 |
| 1739485320 | 8 | 0.07 | 0.91 | 7.9464 | 8 | 7.93 | 21221 |
| 1739398920 | 7.9275 | -0.13 | -1.64 | 8.205 | 8.205 | 7.9275 | 360 |
| 1739312940 | 8.06 | 0.03 | 0.31 | 8.03 | 8.06 | 8.03 | 3605 |
| 1739226000 | 8.035 | -0.01 | -0.16 | 8.0425 | 8.1 | 8.035 | 11118 |
| 1738967160 | 8.048 | 0.12 | 1.49 | 7.93 | 8.21 | 7.93 | 6434 |
| 1738880400 | 7.93 | -0.07 | -0.88 | 7.93 | 7.93 | 7.93 | 1300 |
| 1738794000 | 8 | 0.13 | 1.65 | 8 | 8 | 8 | 100 |
| 1738708080 | 7.87 | -0.1 | -1.25 | 7.8275 | 7.87 | 7.8275 | 805 |
| 1738621740 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1738362540 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1738276140 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1738189740 | 7.97 | -0.03 | -0.38 | 7.97 | 7.97 | 7.97 | 200 |
| 1738103280 | 8 | 0 | 0.00 | 8 | 8 | 7.935 | 25225 |
| 1738016820 | 8 | -0.15 | -1.84 | 7.69 | 8.16 | 7.69 | 4315 |
| 1737757440 | 8.15 | -0.04 | -0.52 | 8.3 | 8.3 | 8.15 | 729 |
| 1737671220 | 8.1925 | -0.01 | -0.09 | 8.239 | 8.239 | 8.189 | 1583 |
| 1737584640 | 8.2 | 0.01 | 0.17 | 8.14 | 8.2 | 8.14 | 464 |
| 1737498480 | 8.186 | 0 | 0.00 | 8.186 | 8.186 | 8.186 | 0 |
| 1737152880 | 8.186 | -0.07 | -0.90 | 8.186 | 8.186 | 8.186 | 371 |
| 1737066420 | 8.26 | -0.12 | -1.43 | 8.3699999 | 8.3699999 | 8.26 | 443 |
| 1736979720 | 8.38 | 0.12 | 1.45 | 8.38 | 8.38 | 8.38 | 1020 |
| 1736893380 | 8.26 | -0.09 | -1.02 | 8.26 | 8.26 | 8.26 | 193 |
| 1736806800 | 8.345 | -0.16 | -1.93 | 8.345 | 8.345 | 8.345 | 131 |
| 1736547720 | 8.5094999 | 0.15 | 1.79 | 8.46 | 8.5094999 | 8.46 | 563 |
| 1736375340 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1736288940 | 8.36 | -0.06 | -0.71 | 8.39 | 8.39 | 8.3585 | 662 |
| 1736202360 | 8.42 | 0.22 | 2.66 | 8.32 | 8.42 | 8.32 | 924 |
| 1735942980 | 8.202 | 0.18 | 2.31 | 8.07 | 8.202 | 8.07 | 1204 |
| 1735856700 | 8.017052 | 0.11 | 1.35 | 7.98 | 8.017052 | 7.98 | 400 |
| 1735684140 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1735597740 | 7.91 | -0.34 | -4.14 | 7.835 | 7.91 | 7.835 | 12523 |
| 1735338540 | 8.2515 | 0 | 0.00 | 8.2515 | 8.2515 | 8.2515 | 0 |
| 1735252140 | 8.2515 | 0 | 0.00 | 8.2515 | 8.2515 | 8.2515 | 0 |
| 1735079340 | 8.2515 | 0 | 0.00 | 8.2515 | 8.2515 | 8.2515 | 0 |
| 1734992940 | 8.2515 | 0 | 0.00 | 8.2515 | 8.2515 | 8.2515 | 0 |
| 1734733740 | 8.2515 | 0 | 0.00 | 8.2515 | 8.2515 | 8.2515 | 0 |
| 1734647340 | 8.2515 | 0 | 0.00 | 8.2515 | 8.2515 | 8.2515 | 0 |
| 1734560940 | 8.2515 | 0.04 | 0.52 | 8.2655 | 8.2655 | 8.25 | 703 |
| 1734474540 | 8.2089 | 0 | 0.00 | 8.2089 | 8.2089 | 8.2089 | 0 |
| 1734388140 | 8.2089 | -0.06 | -0.76 | 8.2089 | 8.2089 | 8.2089 | 1300 |
| 1734128940 | 8.2715 | -0.35 | -4.04 | 8.2715 | 8.2715 | 8.2715 | 529 |
| 1734042300 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1733955900 | 8.6199999 | -0.09 | -0.98 | 8.6199999 | 8.6199999 | 8.6199999 | 254 |
| 1733869200 | 8.705121 | 0.13 | 1.46 | 8.6675 | 8.705121 | 8.6675 | 1667 |
| 1733782800 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 550 |
| 1733523600 | 8.58 | 0.03 | 0.35 | 8.58 | 8.58 | 8.5 | 530 |
| 1733437500 | 8.55 | 0.29 | 3.51 | 8.3 | 8.55 | 8.3 | 2900 |
| 1733350980 | 8.26 | -0.09 | -1.08 | 8.32 | 8.32 | 8.26 | 309 |
| 1733264700 | 8.35 | 0 | 0.05 | 8.3699999 | 8.39 | 8.34 | 15005 |
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
