Premium
Abound Energy Inc (PK) (ZAIRF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002105 | 3.10037557994 | 0.067895 | 0.093 | 0.0576 | 37103 | 0.07733563 | CS |
| 4 | 0.038 | 118.75 | 0.032 | 0.095 | 0.031 | 60664 | 0.05880444 | CS |
| 12 | 0.022 | 45.8333333333 | 0.048 | 0.095 | 0.027 | 50321 | 0.04386999 | CS |
| 26 | -0.02917 | -29.4141373399 | 0.09917 | 0.1186 | 0.027 | 40170 | 0.05772755 | CS |
| 52 | -0.1839 | -72.4300905868 | 0.2539 | 0.4455 | 0.027 | 32831 | 0.08593447 | CS |
| 156 | -2.008 | -96.6313763234 | 2.078 | 2.87 | 0.004 | 129066 | 0.96563995 | CS |
| 260 | -3.44 | -98.0056980057 | 3.51 | 4.32 | 0.004 | 136199 | 1.24180485 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189740 | 0.07 | 0.01 | 16.67 | 0.061 | 0.07 | 0.061 | 3700 |
| 1738103280 | 0.06 | -0.0045 | -6.98 | 0.0576 | 0.0731 | 0.0576 | 13946 |
| 1738016820 | 0.0645 | -0.0125 | -16.23 | 0.0711 | 0.0711 | 0.0645 | 2218 |
| 1737757440 | 0.077 | 0.0092 | 13.57 | 0.063 | 0.077 | 0.063 | 54133 |
| 1737671220 | 0.0678 | -0.0183 | -21.25 | 0.081 | 0.085 | 0.0678 | 39421 |
| 1737584640 | 0.0861 | 0.0107 | 14.19 | 0.067895 | 0.093 | 0.067895 | 75796 |
| 1737498540 | 0.0754 | 0.01662 | 28.27 | 0.059 | 0.095 | 0.052 | 226217 |
| 1737152880 | 0.05878 | 0.00678 | 13.04 | 0.057 | 0.05878 | 0.057 | 95300 |
| 1737066420 | 0.052 | 0.0088 | 20.37 | 0.0432 | 0.059 | 0.0432 | 211802 |
| 1736979720 | 0.0432 | 0.0036 | 9.09 | 0.0432 | 0.0432 | 0.0376 | 51200 |
| 1736893380 | 0.0396 | -0.002 | -4.81 | 0.04128 | 0.0432 | 0.0376 | 28000 |
| 1736806800 | 0.0416 | 0.0014 | 3.48 | 0.03894 | 0.042 | 0.0351 | 141700 |
| 1736547720 | 0.0402 | 0.0072 | 21.82 | 0.0385 | 0.042 | 0.036 | 43432 |
| 1736375340 | 0.033 | -0.004 | -10.81 | 0.0373 | 0.04 | 0.033 | 25750 |
| 1736288940 | 0.037 | -0.0004 | -1.07 | 0.032 | 0.037 | 0.032 | 12760 |
| 1736202360 | 0.0374 | 0.0004 | 1.08 | 0.0432 | 0.0432 | 0.031 | 5039 |
| 1735942980 | 0.037 | 0.005 | 15.63 | 0.0402 | 0.0402 | 0.037 | 1450 |
| 1735856700 | 0.032 | 0.0023 | 7.74 | 0.032 | 0.032 | 0.032 | 3124 |
| 1735683960 | 0.0297 | 0.0022 | 8.00 | 0.02975 | 0.03123 | 0.02775 | 25607 |
| 1735597740 | 0.0275 | -0.006088 | -18.13 | 0.0348 | 0.0348 | 0.0275 | 144095 |
| 1735338000 | 0.033588 | 0.000788 | 2.40 | 0.03 | 0.033588 | 0.03 | 2357 |
| 1735252020 | 0.0328 | -0.0007 | -2.09 | 0.03 | 0.0328 | 0.03 | 1615 |
| 1735078200 | 0.0335 | -5.0E-5 | -0.15 | 0.027 | 0.0335 | 0.027 | 1994 |
| 1734992400 | 0.03355 | 0.00195 | 6.17 | 0.0342 | 0.04 | 0.0271 | 50377 |
| 1734733200 | 0.0316 | -0.0034 | -9.71 | 0.027 | 0.033899 | 0.027 | 83040 |
| 1734646800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.0375 | 0.035 | 49699 |
| 1734560940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0318 | 47455 |
| 1734474360 | 0.04 | 0.009 | 29.03 | 0.029 | 0.0434999 | 0.029 | 123340 |
| 1734388140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734128940 | 0.031 | 0 | 0.00 | 0.031 | 0.035445 | 0.03 | 21599 |
| 1734042480 | 0.031 | 0 | 0.00 | 0.031 | 0.0371999 | 0.031 | 6888 |
| 1733955900 | 0.031 | -0.0014 | -4.32 | 0.0335 | 0.0348 | 0.031 | 9345 |
| 1733869200 | 0.0324 | -0.0035 | -9.75 | 0.0346 | 0.0346 | 0.0324 | 24441 |
| 1733782800 | 0.0359 | 0.0027 | 8.13 | 0.031 | 0.037 | 0.031 | 4557 |
| 1733523600 | 0.0332 | -0.0018 | -5.14 | 0.0312 | 0.035 | 0.031 | 32917 |
| 1733437500 | 0.035 | 0.005 | 16.67 | 0.03373 | 0.0354 | 0.03373 | 1457 |
| 1733350980 | 0.03 | -0.005 | -14.29 | 0.0302 | 0.032975 | 0.03 | 6038 |
| 1733264580 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733178180 | 0.035 | 0.0046 | 15.13 | 0.033 | 0.035 | 0.033 | 1296 |
| 1732918200 | 0.0304 | -0.000964 | -3.07 | 0.0371 | 0.0371 | 0.0304 | 22538 |
| 1732746540 | 0.031364 | -0.001736 | -5.24 | 0.032 | 0.032 | 0.03 | 21691 |
| 1732660140 | 0.0331 | -0.0004 | -1.19 | 0.03305 | 0.035 | 0.0293 | 188485 |
| 1732573560 | 0.0335 | 0.0005 | 1.52 | 0.035 | 0.035 | 0.0317 | 86342 |
| 1732314000 | 0.033 | -0.0004 | -1.20 | 0.03302 | 0.03302 | 0.033 | 2172 |
| 1732227900 | 0.0334 | 0.0017 | 5.36 | 0.03335 | 0.035 | 0.032855 | 29810 |
| 1732141740 | 0.0317 | -0.00099 | -3.03 | 0.0348 | 0.0348 | 0.0317 | 1174 |
| 1732054800 | 0.0326899 | -7.0E-5 | -0.21 | 0.0324 | 0.03404 | 0.0324 | 14197 |
| 1731968640 | 0.03276 | -0.00024 | -0.73 | 0.035 | 0.035 | 0.0318 | 36284 |
| 1731709260 | 0.033 | -0.0004 | -1.20 | 0.03276 | 0.035 | 0.03276 | 25710 |
| 1731622800 | 0.0334 | 0.0016 | 5.03 | 0.035 | 0.035 | 0.0334 | 1261 |
| 1731536760 | 0.0318 | 0.0008 | 2.58 | 0.0325 | 0.0325 | 0.0318 | 2797 |
| 1731450480 | 0.031 | -0.014 | -31.11 | 0.045 | 0.046 | 0.0271 | 389956 |
| 1731363600 | 0.045 | -0.0061 | -11.94 | 0.0535 | 0.0535 | 0.045 | 46628 |
| 1731104940 | 0.0511 | 0 | 0.00 | 0.0511 | 0.0511 | 0.0511 | 0 |
| 1731018540 | 0.0511 | -0.0059 | -10.35 | 0.0578 | 0.0578 | 0.0511 | 6204 |
| 1730931600 | 0.057 | 0.002 | 3.64 | 0.048 | 0.059935 | 0.048 | 72046 |
| 1730845680 | 0.055 | -0.0005 | -0.90 | 0.055 | 0.055 | 0.055 | 615 |
| 1730759160 | 0.0555 | -0.0045 | -7.50 | 0.0529 | 0.056 | 0.0529 | 11049 |
| 1730496420 | 0.06 | -0.0001 | -0.17 | 0.06 | 0.0635 | 0.06 | 104711 |
| 1730409900 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1730323500 | 0.0601 | -0.0049 | -7.54 | 0.0656 | 0.0656 | 0.0601 | 35330 |
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
