Premium
Zephyr Energy PLC (QB) (ZPHRF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0055 | -12.6436781609 | 0.0435 | 0.0435 | 0.038 | 25500 | 0.03810784 | CS |
| 12 | -0.003 | -7.31707317073 | 0.041 | 0.0435 | 0.031 | 191100 | 0.03655187 | CS |
| 26 | -0.022 | -36.6666666667 | 0.06 | 0.06 | 0.031 | 130106 | 0.03937562 | CS |
| 52 | 0.01 | 35.7142857143 | 0.028 | 0.069 | 0.028 | 78399 | 0.0430622 | CS |
| 156 | -0.037 | -49.3333333333 | 0.075 | 0.097 | 0.0275 | 50063 | 0.04767988 | CS |
| 260 | -0.0442 | -53.7712895377 | 0.0822 | 0.11 | 0.0275 | 59252 | 0.06501905 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362540 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738276140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738189740 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738103340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738016940 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737757740 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737671340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737584940 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737498540 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737152940 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737066540 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736980140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736893740 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736807340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736548140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736375340 | 0.038 | -0.0055 | -12.64 | 0.0411 | 0.0411 | 0.038 | 50000 |
| 1736288760 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1736202360 | 0.0434999 | 0.0015699 | 3.74 | 0.0434999 | 0.0434999 | 0.0434999 | 1000 |
| 1735942800 | 0.04193 | 0 | 0.00 | 0.04193 | 0.04193 | 0.04193 | 0 |
| 1735856400 | 0.04193 | 0 | 0.00 | 0.04193 | 0.04193 | 0.04193 | 0 |
| 1735683600 | 0.04193 | 0 | 0.00 | 0.04193 | 0.04193 | 0.04193 | 0 |
| 1735597200 | 0.04193 | 0 | 0.00 | 0.04193 | 0.04193 | 0.04193 | 0 |
| 1735338000 | 0.04193 | -0.00107 | -2.49 | 0.04193 | 0.04193 | 0.04193 | 1000 |
| 1735251600 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1735078800 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1734992400 | 0.0429999 | 0.0119999 | 38.71 | 0.0429999 | 0.0429999 | 0.0429999 | 2250 |
| 1734733740 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734647340 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734560940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734474540 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734388140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734128940 | 0.031 | -0.0025 | -7.46 | 0.031 | 0.031 | 0.031 | 30000 |
| 1734042000 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1733955600 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1733869200 | 0.0335 | -0.0025 | -6.94 | 0.0325 | 0.0335 | 0.0325 | 105254 |
| 1733783100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1733523900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1733437500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1733351100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1733264700 | 0.036 | -0.004 | -10.00 | 0.0329 | 0.036 | 0.032 | 1550000 |
| 1733177400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732918200 | 0.04 | 0.0065 | 19.40 | 0.0354999 | 0.04 | 0.0354999 | 350000 |
| 1732746360 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1732659960 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1732573560 | 0.0335 | -0.0055 | -14.10 | 0.037 | 0.037 | 0.0335 | 2500 |
| 1732314060 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1732227660 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1732141260 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1732054860 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1731968460 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1731709260 | 0.039 | -0.002 | -4.88 | 0.039 | 0.039 | 0.039 | 100 |
| 1731623280 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1731536880 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1731450480 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 10000 |
| 1731360420 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1731101220 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1731014820 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730928420 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730842020 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730755620 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730496420 | 0.041 | -0.0025 | -5.75 | 0.041 | 0.041 | 0.041 | 10000 |
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
