Premium
United Energy Corporation (PK) (UNRG)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0007 | 2.20125786164 | 0.0318 | 0.036 | 0.029 | 209699 | 0.03123086 | CS |
| 4 | -0.0145 | -30.8510638298 | 0.047 | 0.047 | 0.029 | 168566 | 0.0370696 | CS |
| 12 | -0.0125 | -27.7777777778 | 0.045 | 0.0677 | 0.029 | 136754 | 0.04253756 | CS |
| 26 | -0.02 | -38.0952380952 | 0.0525 | 0.1799 | 0.0254 | 261804 | 0.060123 | CS |
| 52 | -0.0012 | -3.56083086053 | 0.0337 | 0.1799 | 0.02075 | 234534 | 0.05433431 | CS |
| 156 | -0.0675 | -67.5 | 0.1 | 0.188 | 0.015 | 158169 | 0.05961766 | CS |
| 260 | 0.0025 | 8.33333333333 | 0.03 | 0.249 | 0.008 | 145633 | 0.06411953 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.0325 | -0.00049 | -1.49 | 0.03 | 0.034 | 0.0291 | 75686 |
| 1739398920 | 0.03299 | 0.00399 | 13.76 | 0.0311 | 0.0349 | 0.0291 | 244131 |
| 1739312940 | 0.029 | -0.001 | -3.33 | 0.034 | 0.0351 | 0.029 | 389500 |
| 1739226000 | 0.03 | -0.00305 | -9.23 | 0.036 | 0.036 | 0.03 | 190915 |
| 1738967160 | 0.03305 | -0.00195 | -5.57 | 0.0318 | 0.0332 | 0.031 | 87000 |
| 1738880400 | 0.035 | 0.0016 | 4.79 | 0.0318 | 0.035 | 0.0318 | 136950 |
| 1738794000 | 0.0334 | -0.0016 | -4.57 | 0.035 | 0.035 | 0.0334 | 122300 |
| 1738708080 | 0.035 | 0 | 0.00 | 0.0395 | 0.0395 | 0.032 | 239800 |
| 1738621740 | 0.035 | -0.0045 | -11.39 | 0.0354 | 0.0395 | 0.035 | 15123 |
| 1738362000 | 0.0395 | 0 | 0.00 | 0.04 | 0.04 | 0.0395 | 152488 |
| 1738276080 | 0.0395 | 0.0035 | 9.72 | 0.0395 | 0.0395 | 0.03875 | 59000 |
| 1738189740 | 0.036 | 0.0005001 | 1.41 | 0.033 | 0.04 | 0.033 | 198102 |
| 1738103280 | 0.0354999 | -0.0038 | -9.67 | 0.041 | 0.041 | 0.0325999 | 216075 |
| 1738016820 | 0.0393 | -0.0027 | -6.43 | 0.0400999 | 0.045 | 0.0393 | 218493 |
| 1737757440 | 0.042 | -0.001 | -2.33 | 0.0426 | 0.0426 | 0.04 | 153325 |
| 1737671220 | 0.0429999 | -0.00055 | -1.26 | 0.0433 | 0.044 | 0.0429999 | 38544 |
| 1737584640 | 0.04355 | -0.0013 | -2.90 | 0.0449 | 0.0449 | 0.04355 | 165429 |
| 1737498540 | 0.04485 | -0.0004 | -0.88 | 0.045 | 0.047 | 0.0426 | 470380 |
| 1737152880 | 0.04525 | -0.00175 | -3.72 | 0.0453 | 0.0465 | 0.0441 | 64536 |
| 1737066420 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.04555 | 40658 |
| 1736979720 | 0.047 | -0.0005 | -1.05 | 0.049 | 0.049 | 0.0441 | 122348 |
| 1736893380 | 0.0475 | -0.0025 | -5.00 | 0.0677 | 0.0677 | 0.044 | 277210 |
| 1736806800 | 0.05 | 0.0073 | 17.10 | 0.0427 | 0.0548 | 0.0426 | 1510627 |
| 1736547720 | 0.0427 | -0.0006 | -1.39 | 0.044 | 0.044 | 0.0427 | 1500 |
| 1736375340 | 0.0433 | -0.0017 | -3.78 | 0.045 | 0.0455 | 0.0425 | 113363 |
| 1736288940 | 0.045 | 0.000575 | 1.29 | 0.04662 | 0.04662 | 0.0429999 | 23252 |
| 1736202360 | 0.044425 | 0.000425 | 0.97 | 0.0452 | 0.0455 | 0.044425 | 52000 |
| 1735942980 | 0.044 | -0.0005 | -1.12 | 0.045 | 0.045 | 0.0426 | 55134 |
| 1735856700 | 0.0445 | 0.0005 | 1.14 | 0.045 | 0.045 | 0.0445 | 35340 |
| 1735683960 | 0.044 | 0.0005001 | 1.15 | 0.044 | 0.044 | 0.04315 | 31123 |
| 1735597740 | 0.0434999 | 0.0014999 | 3.57 | 0.0429999 | 0.0434999 | 0.0421 | 38000 |
| 1735338000 | 0.042 | -0.002 | -4.55 | 0.0455 | 0.0455 | 0.042 | 61500 |
| 1735252020 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.0429999 | 37000 |
| 1735078200 | 0.044 | 0.002 | 4.76 | 0.04375 | 0.044 | 0.04375 | 5530 |
| 1734992400 | 0.042 | 0.00025 | 0.60 | 0.042 | 0.0445 | 0.0415 | 26171 |
| 1734733200 | 0.04175 | -0.002025 | -4.63 | 0.04175 | 0.04175 | 0.04175 | 4220 |
| 1734646800 | 0.043775 | 0.001275 | 3.00 | 0.042 | 0.0448 | 0.042 | 102765 |
| 1734560940 | 0.0425 | -0.0021 | -4.71 | 0.0455 | 0.0455 | 0.0425 | 254771 |
| 1734474360 | 0.0446 | -0.0004 | -0.89 | 0.0455 | 0.0455 | 0.0442 | 2375 |
| 1734388140 | 0.045 | 0.00056 | 1.26 | 0.0434 | 0.045 | 0.0434 | 130188 |
| 1734128940 | 0.04444 | -6.0E-5 | -0.13 | 0.052 | 0.052 | 0.04444 | 14122 |
| 1734042480 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0434 | 63300 |
| 1733955900 | 0.0445 | -0.0005 | -1.11 | 0.049 | 0.049 | 0.043075 | 75927 |
| 1733869200 | 0.045 | 0 | 0.00 | 0.048 | 0.048 | 0.0425 | 105500 |
| 1733782800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0421 | 97976 |
| 1733523600 | 0.045 | 0 | 0.00 | 0.04355 | 0.045 | 0.042535 | 52222 |
| 1733437500 | 0.045 | 0 | 0.00 | 0.04355 | 0.0455 | 0.04355 | 107600 |
| 1733350980 | 0.045 | 0.0029 | 6.89 | 0.048 | 0.048 | 0.04355 | 38150 |
| 1733264700 | 0.0421 | -0.00245 | -5.50 | 0.045 | 0.045 | 0.0421 | 3939 |
| 1733178180 | 0.04455 | -0.00045 | -1.00 | 0.0455 | 0.047 | 0.0421 | 224091 |
| 1732918200 | 0.045 | -0.0005 | -1.10 | 0.045 | 0.045 | 0.045 | 2000 |
| 1732746540 | 0.0455 | 0.0005 | 1.11 | 0.045 | 0.0455 | 0.0421 | 93644 |
| 1732660140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0429999 | 7265 |
| 1732573560 | 0.045 | 0 | 0.00 | 0.048 | 0.048 | 0.0434999 | 68533 |
| 1732314000 | 0.045 | 0 | 0.00 | 0.048 | 0.048 | 0.042 | 408447 |
| 1732227900 | 0.045 | 0.0044 | 10.84 | 0.045 | 0.048 | 0.0429999 | 71605 |
| 1732141740 | 0.0406 | -0.0034 | -7.73 | 0.0465 | 0.0465 | 0.0406 | 44532 |
| 1732054800 | 0.044 | 0.0034 | 8.37 | 0.048 | 0.048 | 0.041 | 26776 |
| 1731968640 | 0.0406 | -0.0024 | -5.58 | 0.048 | 0.048 | 0.0406 | 40795 |
| 1731709260 | 0.0429999 | 0.0012499 | 2.99 | 0.048 | 0.048 | 0.04175 | 232532 |
| 1731622800 | 0.04175 | -0.00225 | -5.11 | 0.044 | 0.044 | 0.0405 | 116004 |
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
