Premium
Surge Energy Inc () (ZPTAF)
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 | 0.048 | 0.748829953198 | 6.41 | 6.486 | 6.36 | 37023 | 6.458 | CS |
| 4 | -0.882 | -12.0163487738 | 7.34 | 7.8299 | 6 | 85328 | 6.89624496 | CS |
| 12 | 0.068 | 1.0641627543 | 6.39 | 8.22 | 5.913 | 46177 | 6.90786337 | CS |
| 26 | 1.468 | 29.4188376754 | 4.99 | 8.22 | 4.65 | 56386 | 6.273772 | CS |
| 52 | 1.958 | 43.5111111111 | 4.5 | 8.22 | 4.483 | 50100 | 5.73001797 | CS |
| 156 | 1.153 | 21.7342130066 | 5.305 | 8.22 | 3.11 | 53610 | 5.13503014 | CS |
| 260 | 5.9142 | 1087.56895918 | 0.5438 | 10.93 | 0.3122 | 57144 | 5.65913819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027260 | 6.458 | 0 | 0.00 | 6.458 | 6.458 | 6.458 | 0 |
| 1782940860 | 6.458 | 0 | 0.00 | 6.458 | 6.458 | 6.458 | 0 |
| 1782854460 | 6.458 | 0 | 0.00 | 6.458 | 6.458 | 6.458 | 0 |
| 1782768060 | 6.458 | 0 | 0.00 | 6.458 | 6.458 | 6.458 | 0 |
| 1782508860 | 6.458 | 0 | 0.00 | 6.458 | 6.458 | 6.458 | 0 |
| 1782422460 | 6.458 | 0.06 | 0.92 | 6.41 | 6.486 | 6.36 | 37023 |
| 1782336000 | 6.399 | -0.33 | -4.95 | 6.58 | 6.58 | 6.35 | 17393 |
| 1782250140 | 6.732 | -0.03 | -0.40 | 6.738 | 6.752 | 6.72 | 326088 |
| 1782163500 | 6.759 | 0.06 | 0.88 | 6.61 | 6.77 | 6.61 | 12570 |
| 1781818140 | 6.7 | -0.32 | -4.50 | 6.7995 | 6.7995 | 6.57 | 114272 |
| 1781731740 | 7.016 | 0.07 | 1.02 | 6 | 7.15 | 6 | 67091 |
| 1781645340 | 6.945 | -0.11 | -1.52 | 6.86 | 6.949 | 6.814 | 538199 |
| 1781558940 | 7.052 | -0.23 | -3.13 | 6.17 | 7.8299 | 6.17 | 33543 |
| 1781299740 | 7.28 | -0.14 | -1.91 | 7.34 | 7.45 | 7.219 | 9693 |
| 1781213220 | 7.422 | 0.09 | 1.26 | 7.33 | 7.565 | 7.33 | 9938 |
| 1781126940 | 7.33 | 0.2 | 2.78 | 7.305 | 7.41 | 7.29 | 13313 |
| 1781040540 | 7.132 | -0.36 | -4.78 | 7.38 | 7.38 | 7.01 | 31701 |
| 1780954140 | 7.49 | 0.27 | 3.71 | 7.33 | 7.558 | 7.33 | 25430 |
| 1780694940 | 7.222 | -0.35 | -4.60 | 7.46 | 7.46 | 7.21 | 10437 |
| 1780608540 | 7.57 | 0.06 | 0.73 | 7.34 | 7.62 | 7.34 | 33234 |
| 1780522140 | 7.515 | 0.03 | 0.47 | 7.48 | 7.622 | 7.48 | 14159 |
| 1780435740 | 7.48 | 0.26 | 3.60 | 7.45 | 7.63 | 7.45 | 22725 |
| 1780349340 | 7.22 | 0.43 | 6.40 | 6.78 | 7.295 | 6.78 | 34119 |
| 1780090080 | 6.786 | -0.04 | -0.64 | 6.73 | 6.85 | 6.71 | 10756 |
| 1780003320 | 6.83 | 0.11 | 1.65 | 6.76 | 6.85 | 6.72 | 24645 |
| 1779917340 | 6.719 | -0.25 | -3.60 | 6.74 | 6.782 | 6.7 | 45797 |
| 1779830940 | 6.97 | -0.28 | -3.84 | 7.02 | 7.02 | 6.922 | 46811 |
| 1779484920 | 7.248 | 0.03 | 0.44 | 7.238 | 7.248 | 7.23 | 7069 |
| 1779398880 | 7.2165 | -0.14 | -1.95 | 7.48 | 7.48 | 7.182 | 8138 |
| 1779312300 | 7.36 | -0.14 | -1.87 | 7.49 | 7.58 | 7.35 | 31270 |
| 1779225660 | 7.5 | -0.09 | -1.19 | 7.56 | 7.56 | 7.38 | 50441 |
| 1779139740 | 7.59 | 0.23 | 3.14 | 7.53 | 7.62 | 7.37 | 54420 |
| 1778880000 | 7.359 | 0.1 | 1.39 | 7.26 | 7.366 | 7.25 | 21447 |
| 1778793900 | 7.258 | 0.04 | 0.53 | 7.22 | 7.3 | 7.1647 | 12379 |
| 1778707380 | 7.22 | -0.03 | -0.48 | 7.31 | 7.31 | 7.19 | 16868 |
| 1778621340 | 7.2545 | 0.12 | 1.75 | 7.1894 | 7.2545 | 7.1306 | 13539 |
| 1778534940 | 7.13 | 0.05 | 0.71 | 7.27 | 7.27 | 7.0853 | 19583 |
| 1778275200 | 7.08 | 0.02 | 0.28 | 7.03 | 7.14 | 7.03 | 21259 |
| 1778188800 | 7.06 | -0.01 | -0.14 | 6.8049 | 7.066 | 6.79 | 41166 |
| 1778102520 | 7.07 | -0.33 | -4.52 | 7.04 | 7.16 | 7.04 | 58707 |
| 1778016000 | 7.4045 | 0.02 | 0.33 | 7.37 | 7.43 | 7.3 | 6464 |
| 1777930140 | 7.38 | 0.1 | 1.32 | 7.2865 | 7.452 | 7.28 | 22129 |
| 1777671000 | 7.284 | -0.09 | -1.17 | 7.39 | 7.4 | 7.25 | 14067 |
| 1777584540 | 7.37 | -0.04 | -0.54 | 8.22 | 8.22 | 7.299 | 28202 |
| 1777498140 | 7.41 | 0.2 | 2.77 | 7.27 | 7.44 | 7.23 | 41792 |
| 1777411800 | 7.21 | 0.11 | 1.55 | 7.21 | 7.26 | 7.1478 | 40152 |
| 1777325400 | 7.1 | 0.18 | 2.60 | 6.23 | 7.14 | 6.23 | 53044 |
| 1777065780 | 6.92 | 0.07 | 1.02 | 6.8 | 6.92 | 6.77 | 9146 |
| 1776979740 | 6.85 | 0.14 | 2.09 | 6.82 | 6.87 | 6.7483 | 47405 |
| 1776893280 | 6.71 | 0.2 | 3.07 | 6.66 | 6.71 | 6.612 | 7834 |
| 1776806940 | 6.51 | 0.16 | 2.52 | 6.43 | 6.51 | 6.406 | 21245 |
| 1776720540 | 6.35 | 0.26 | 4.27 | 6.57 | 6.57 | 6.15 | 64720 |
| 1776460800 | 6.09 | -0.38 | -5.87 | 6.312 | 6.36 | 5.913 | 70534 |
| 1776374940 | 6.47 | 0.04 | 0.62 | 6.46 | 6.5 | 6.45 | 55578 |
| 1776288360 | 6.43 | -0.06 | -0.89 | 6.422 | 6.558 | 6.4 | 49491 |
| 1776202140 | 6.488 | -0.1 | -1.55 | 6.524 | 6.59 | 6.4 | 19052 |
| 1776115740 | 6.59 | 0.12 | 1.78 | 6.3 | 6.728 | 6.3 | 39890 |
| 1775856000 | 6.4745 | 0.3 | 4.80 | 6.385 | 6.5 | 6.385 | 23393 |
| 1775770140 | 6.178 | -0.12 | -1.93 | 6.39 | 6.42 | 6.111 | 44217 |
| 1775683500 | 6.2994 | -0.35 | -5.27 | 6.26 | 6.3 | 6.04 | 43191 |
| 1775596800 | 6.65 | 0.14 | 2.15 | 6.65 | 6.7601 | 6.5922 | 221671 |
| 1775510940 | 6.51 | 0.03 | 0.46 | 6.15 | 6.59 | 6.15 | 278200 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
