Premium
United American Petroleum Corporation (PK) (UAPC)
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 | 0.00021 | 30 | 0.0007 | 0.0013 | 0.0007 | 8515 | 0.00104422 | CS |
| 4 | 0.00011 | 13.75 | 0.0008 | 0.0013 | 0.0007 | 105232 | 0.00090557 | CS |
| 12 | -9.0E-5 | -9 | 0.001 | 0.0014 | 0.0005 | 242211 | 0.00078096 | CS |
| 26 | -9.0E-5 | -9 | 0.001 | 0.0014 | 0.0005 | 195844 | 0.00085596 | CS |
| 52 | -0.00049 | -35 | 0.0014 | 0.0024 | 0.0005 | 215427 | 0.00108377 | CS |
| 156 | -0.005365 | -85.4980079681 | 0.006275 | 0.008 | 0.0005 | 292775 | 0.00235168 | CS |
| 260 | 0.00031 | 51.6666666667 | 0.0006 | 0.118 | 0.0005 | 2037015 | 0.01461964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917620 | 0.00091 | 0 | 0.00 | 0.00091 | 0.00091 | 0.00091 | 0 |
| 1739572020 | 0.00091 | 0.00021 | 30.00 | 0.00091 | 0.00091 | 0.00091 | 8293 |
| 1739485320 | 0.0007 | -0.0006 | -46.15 | 0.0013 | 0.0013 | 0.0007 | 5500 |
| 1739399340 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1739312940 | 0.0013 | 0.0005 | 62.50 | 0.0007 | 0.0013 | 0.0007 | 11753 |
| 1739226000 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 144360 |
| 1738967160 | 0.0009 | 2.5E-5 | 2.86 | 0.0009 | 0.0009 | 0.0009 | 600000 |
| 1738880400 | 0.000875 | 7.5E-5 | 9.38 | 0.0008 | 0.000875 | 0.0008 | 1400 |
| 1738794000 | 0.0008 | -0.0002 | -20.00 | 0.000905 | 0.001 | 0.0008 | 83325 |
| 1738708080 | 0.001 | 8.0E-5 | 8.70 | 0.0007 | 0.001 | 0.0007 | 400 |
| 1738621200 | 0.00092 | 0 | 0.00 | 0.00092 | 0.00092 | 0.00092 | 0 |
| 1738362000 | 0.00092 | -8.0E-5 | -8.00 | 0.00095 | 0.00095 | 0.00092 | 8450 |
| 1738276080 | 0.001 | -5.0E-5 | -4.76 | 0.001 | 0.001 | 0.001 | 7500 |
| 1738189740 | 0.00105 | 0 | 0.00 | 0.00105 | 0.00105 | 0.00105 | 10000 |
| 1738103280 | 0.00105 | 5.0E-5 | 5.00 | 0.00105 | 0.00105 | 0.00105 | 14190 |
| 1738016820 | 0.001 | 5.0E-5 | 5.26 | 0.00087 | 0.001 | 0.00087 | 340240 |
| 1737757440 | 0.00095 | 0.00025 | 35.71 | 0.0007 | 0.00095 | 0.0007 | 235113 |
| 1737671040 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1737584640 | 0.0007 | -0.0002 | -22.22 | 0.0007 | 0.0011 | 0.0007 | 109387 |
| 1737498540 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0011 | 0.0008 | 103800 |
| 1737152820 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1737066420 | 0.0008 | -0.00015 | -15.79 | 0.0008 | 0.0008 | 0.0008 | 12500 |
| 1736979720 | 0.00095 | -0.00015 | -13.64 | 0.0011 | 0.0014 | 0.0007 | 183269 |
| 1736893200 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1736806800 | 0.0011 | 0.00025 | 29.41 | 0.00095 | 0.0011 | 0.00095 | 100100 |
| 1736547720 | 0.00085 | 6.0E-5 | 7.59 | 0.0011 | 0.0011 | 0.00085 | 21400 |
| 1736375340 | 0.00079 | -1.0E-5 | -1.25 | 0.0005999 | 0.00079 | 0.0005999 | 152000 |
| 1736288940 | 0.0008 | 0.0002001 | 33.36 | 0.0005999 | 0.00085 | 0.0005999 | 2677864 |
| 1736202360 | 0.0005999 | -0.0005 | -45.45 | 0.0009 | 0.001 | 0.0005999 | 385500 |
| 1735942980 | 0.0011 | 0.0001 | 10.00 | 0.0011 | 0.00135 | 0.0009 | 155003 |
| 1735856700 | 0.001 | 0.0003 | 42.86 | 0.001 | 0.00105 | 0.00084 | 56000 |
| 1735683960 | 0.0007 | 0.0002 | 40.00 | 0.0005 | 0.00085 | 0.0005 | 251537 |
| 1735597740 | 0.0005 | -0.0003 | -37.50 | 0.0005 | 0.00074 | 0.0005 | 860000 |
| 1735338000 | 0.0008 | -5.0E-5 | -5.88 | 0.0007 | 0.001 | 0.0007 | 4400 |
| 1735252020 | 0.00085 | -0.00015 | -15.00 | 0.00091 | 0.00091 | 0.00085 | 100500 |
| 1735078200 | 0.001 | 0.0001 | 11.11 | 0.0005 | 0.001 | 0.0005 | 18000 |
| 1734992400 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 59490 |
| 1734733200 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 5100 |
| 1734647340 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1734560940 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0008 | 0.0008 | 655000 |
| 1734474360 | 0.00085 | -0.0001 | -10.53 | 0.00085 | 0.00085 | 0.00085 | 1050 |
| 1734388140 | 0.00095 | 0.0003501 | 58.36 | 0.0005999 | 0.00095 | 0.0005999 | 55300 |
| 1734128940 | 0.0005999 | -0.000205 | -25.47 | 0.0007 | 0.0007 | 0.0005999 | 852972 |
| 1734042480 | 0.000805 | -0.000195 | -19.50 | 0.000805 | 0.000805 | 0.000805 | 100 |
| 1733955900 | 0.001 | 0 | 0.00 | 0.00085 | 0.001 | 0.0007 | 209137 |
| 1733869200 | 0.001 | 0.0003 | 42.86 | 0.0007 | 0.001 | 0.0007 | 526942 |
| 1733782800 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.00084 | 0.0007 | 1749092 |
| 1733523900 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1733437500 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 300000 |
| 1733350980 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 55040 |
| 1733264700 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 5000 |
| 1733178180 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 146910 |
| 1732918200 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 90000 |
| 1732746540 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 10000 |
| 1732660140 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 994 |
| 1732573200 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1732314000 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.00105 | 0.0009 | 207750 |
| 1732228140 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732141740 | 0.0009 | -0.00015 | -14.29 | 0.00105 | 0.00105 | 0.0009 | 239367 |
| 1732054800 | 0.00105 | 0.00015 | 16.67 | 0.0009 | 0.00105 | 0.0009 | 61502 |
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
