Premium
Valeura Energy Inc (QX) (VLERF)
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 | 0.8725 | 17.1078431373 | 5.1 | 5.98 | 5.09 | 61518 | 5.52110048 | CS |
| 4 | 0.4525 | 8.19746376812 | 5.52 | 5.98 | 4.6995 | 39118 | 5.31935196 | CS |
| 12 | 2.2225 | 59.2666666667 | 3.75 | 5.98 | 3.675 | 48582 | 4.89090262 | CS |
| 26 | 2.2725 | 61.4189189189 | 3.7 | 5.98 | 2.96 | 50629 | 4.11859732 | CS |
| 52 | 3.0025 | 101.094276094 | 2.97 | 5.98 | 2.71 | 46582 | 3.82272086 | CS |
| 156 | 3.9725 | 198.625 | 2 | 5.98 | 1.2464 | 38159 | 3.21035262 | CS |
| 260 | 3.9725 | 198.625 | 2 | 5.98 | 1.2464 | 38159 | 3.21035262 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 5.853 | 0.02 | 0.27 | 5.82 | 5.88 | 5.775 | 47881 |
| 1739485320 | 5.837 | 0.73 | 14.23 | 5.41 | 5.8949999 | 5.41 | 87019 |
| 1739398920 | 5.11 | -0.03 | -0.58 | 5.12 | 5.198 | 5.11 | 33800 |
| 1739312940 | 5.14 | 0.07 | 1.38 | 5.1 | 5.187 | 5.09 | 77370 |
| 1739226000 | 5.07 | 0.07 | 1.40 | 5.105 | 5.2165 | 5.0599999 | 29873 |
| 1738967160 | 5 | -0.02 | -0.40 | 5.04 | 5.095 | 5 | 27070 |
| 1738880400 | 5.0199999 | 0.01 | 0.20 | 5.0134999 | 5.0199999 | 4.945 | 10919 |
| 1738794000 | 5.01 | -0.1 | -1.96 | 5.11 | 5.11 | 4.905 | 32315 |
| 1738708080 | 5.11 | 0.2 | 4.07 | 4.9 | 5.15 | 4.89 | 75971 |
| 1738621740 | 4.91 | 0.09 | 1.76 | 4.6994999 | 4.97 | 4.6994999 | 22607 |
| 1738362000 | 4.825 | -0.24 | -4.69 | 5.12 | 5.12 | 4.825 | 22961 |
| 1738276080 | 5.0625 | -0.04 | -0.74 | 5.22 | 5.22 | 5 | 8176 |
| 1738189740 | 5.1 | -0.27 | -4.94 | 5.337 | 5.4 | 5.0599999 | 62880 |
| 1738103280 | 5.365 | 0.04 | 0.85 | 5.3789999 | 5.415 | 5.312 | 9399 |
| 1738016820 | 5.32 | -0.11 | -2.03 | 5.4 | 5.436 | 5.28 | 39604 |
| 1737757440 | 5.43 | -0.05 | -0.91 | 5.53 | 5.53 | 5.35 | 38519 |
| 1737671220 | 5.48 | -0.05 | -0.90 | 5.6125 | 5.75 | 5.48 | 23470 |
| 1737584640 | 5.53 | -0.08 | -1.48 | 5.545 | 5.565 | 5.43 | 45755 |
| 1737498540 | 5.613 | 0.13 | 2.43 | 5.5199999 | 5.79 | 5.5199999 | 47649 |
| 1737152880 | 5.48 | 0.08 | 1.48 | 5.35 | 5.55 | 5.35 | 64189 |
| 1737066420 | 5.4 | -0.15 | -2.77 | 5.5 | 5.5 | 5.3895 | 80264 |
| 1736979720 | 5.554 | 0.05 | 0.98 | 5.564 | 5.61 | 5.5199999 | 64113 |
| 1736893380 | 5.5 | -0.06 | -1.08 | 5.64 | 5.65 | 5.5 | 37921 |
| 1736806800 | 5.5599999 | 0.03 | 0.54 | 5.5599999 | 5.615 | 5.4165 | 47579 |
| 1736547720 | 5.53 | 0.33 | 6.35 | 5.25 | 5.546009 | 5.25 | 51663 |
| 1736375340 | 5.2 | 0.17 | 3.28 | 4.99 | 5.24 | 4.99 | 79846 |
| 1736288940 | 5.035 | 0.2 | 4.03 | 5.017 | 5.0599999 | 4.992 | 24317 |
| 1736202360 | 4.84 | -0.21 | -4.16 | 5.075 | 5.075 | 4.84 | 29458 |
| 1735942980 | 5.05 | 0.07 | 1.41 | 4.93 | 5.05 | 4.925 | 100243 |
| 1735856700 | 4.98 | -0.05 | -0.90 | 5.79 | 5.79 | 4.82 | 43256 |
| 1735683960 | 5.025 | 0.27 | 5.58 | 4.82 | 5.075 | 4.82 | 28471 |
| 1735597740 | 4.7595 | 0.17 | 3.63 | 4.67 | 4.7595 | 4.66 | 40598 |
| 1735338000 | 4.593 | -0.15 | -3.10 | 4.66 | 4.66 | 4.57 | 6343 |
| 1735252020 | 4.74 | 0.14 | 3.04 | 5 | 5 | 4.655 | 2396 |
| 1735078200 | 4.6 | 0.14 | 3.12 | 4.49 | 4.6 | 4.49 | 7492 |
| 1734992400 | 4.461 | 0.1 | 2.32 | 4.39 | 4.461 | 4.25 | 22505 |
| 1734733200 | 4.36 | 0.01 | 0.29 | 4.37 | 4.37 | 4.29 | 38064 |
| 1734646800 | 4.3475 | 0.03 | 0.74 | 4.49 | 4.49 | 4.32 | 24944 |
| 1734560940 | 4.3155 | -0.25 | -5.54 | 4.497 | 4.5199999 | 4.3 | 118460 |
| 1734474360 | 4.5685 | -0.06 | -1.33 | 4.39 | 4.67 | 4.39 | 84875 |
| 1734388140 | 4.63 | -0.02 | -0.39 | 4.758 | 4.758 | 4.63 | 25214 |
| 1734128940 | 4.648 | -0.01 | -0.26 | 4.8135 | 4.82 | 4.648 | 67202 |
| 1734042480 | 4.66 | -0.25 | -5.09 | 4.9 | 4.92 | 4.65 | 86099 |
| 1733955900 | 4.91 | 0.24 | 5.14 | 4.82 | 4.91 | 4.82 | 67401 |
| 1733869200 | 4.67 | -0.04 | -0.85 | 4.97 | 4.97 | 4.67 | 112151 |
| 1733782800 | 4.71 | 0.14 | 3.06 | 4.65 | 4.75 | 4.65 | 50635 |
| 1733523600 | 4.57 | 0.22 | 5.06 | 4.36 | 4.68 | 4.34 | 32535 |
| 1733437500 | 4.35 | -0.15 | -3.23 | 4.49 | 4.49 | 4.33 | 20900 |
| 1733350980 | 4.495 | 0.13 | 2.86 | 4.5 | 4.65 | 4.4795 | 58605 |
| 1733264700 | 4.37 | 0.09 | 2.10 | 4.2699999 | 4.425 | 4.211 | 25175 |
| 1733178180 | 4.28 | 0.03 | 0.71 | 4.2699999 | 4.49 | 4.2699999 | 47617 |
| 1732918200 | 4.25 | 0.38 | 9.82 | 4.08 | 4.2699999 | 4.08 | 103688 |
| 1732746540 | 3.87 | 0.17 | 4.61 | 3.99 | 4.01 | 3.8305 | 125873 |
| 1732660140 | 3.699416 | -0.08 | -2.13 | 3.75 | 3.82 | 3.675 | 60107 |
| 1732573560 | 3.78 | -0.14 | -3.57 | 3.98 | 3.98 | 3.69 | 34592 |
| 1732314000 | 3.92 | 0.21 | 5.66 | 3.78 | 3.92 | 3.78 | 35822 |
| 1732227900 | 3.71 | 0.04 | 1.13 | 3.835 | 3.835 | 3.7 | 26024 |
| 1732141740 | 3.6685 | -0.13 | -3.46 | 3.71 | 3.71 | 3.6685 | 3423 |
| 1732054800 | 3.8 | 0.06 | 1.60 | 3.71 | 3.835 | 3.675 | 23517 |
| 1731968640 | 3.74 | 0.03 | 0.86 | 3.815 | 3.8728 | 3.72 | 40760 |
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
