Premium
Denarius Metals Corp (DMET)
NEO
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.65 | 0.69 | 0.65 | 6333 | 0.65789474 | CS |
| 4 | -0.03 | -4.41176470588 | 0.68 | 0.7 | 0.57 | 15855 | 0.66868535 | CS |
| 12 | -0.1 | -13.3333333333 | 0.75 | 0.84 | 0.56 | 17456 | 0.67522983 | CS |
| 26 | 0.16 | 32.6530612245 | 0.49 | 0.88 | 0.47 | 29307 | 0.68242908 | CS |
| 52 | 0.12 | 22.641509434 | 0.53 | 0.88 | 0.4 | 48845 | 0.57483237 | CS |
| 156 | 0.075 | 13.0434782609 | 0.575 | 0.88 | 0.055 | 25854 | 0.50737871 | CS |
| 260 | 0.17 | 35.4166666667 | 0.48 | 0.88 | 0.055 | 25079 | 0.50982938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738706400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738620000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738360800 | 0.65 | -0.03 | -4.41 | 0.6899999 | 0.6899999 | 0.65 | 11500 |
| 1738274400 | 0.68 | 0.03 | 4.62 | 0.68 | 0.68 | 0.68 | 5000 |
| 1738188000 | 0.65 | -0.04 | -5.80 | 0.65 | 0.65 | 0.65 | 2500 |
| 1738101600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1738015200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737756000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737669600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737583200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737496800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737410400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737151200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737064800 | 0.6899999 | 0.0499999 | 7.81 | 0.64 | 0.6899999 | 0.64 | 8500 |
| 1736978400 | 0.64 | 0.04 | 6.67 | 0.64 | 0.64 | 0.64 | 2500 |
| 1736892000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 9500 |
| 1736805600 | 0.6 | -0.05 | -7.69 | 0.64 | 0.64 | 0.5699999 | 15850 |
| 1736546400 | 0.65 | -0.05 | -7.14 | 0.66 | 0.66 | 0.65 | 27900 |
| 1736460000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 46050 |
| 1736373600 | 0.7 | 0.1 | 16.67 | 0.68 | 0.7 | 0.65 | 29252 |
| 1736287200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1736200800 | 0.6 | 0.0300001 | 5.26 | 0.66 | 0.66 | 0.6 | 8001 |
| 1735941600 | 0.5699999 | -0.11 | -16.18 | 0.6 | 0.6 | 0.5699999 | 8000 |
| 1735855200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1735682400 | 0.68 | 0.09 | 15.25 | 0.6 | 0.68 | 0.59 | 1700 |
| 1735596000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1735336800 | 0.59 | -0.09 | -13.24 | 0.59 | 0.59 | 0.59 | 2000 |
| 1735066800 | 0.68 | 0.09 | 15.25 | 0.68 | 0.68 | 0.68 | 2000 |
| 1734991200 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.5699999 | 1430 |
| 1734732000 | 0.5699999 | -0.04 | -6.56 | 0.5699999 | 0.5699999 | 0.5699999 | 500 |
| 1734645600 | 0.61 | 0.03 | 5.17 | 0.5699999 | 0.61 | 0.5699999 | 3800 |
| 1734559200 | 0.58 | -0.12 | -17.14 | 0.58 | 0.58 | 0.58 | 27000 |
| 1734472800 | 0.7 | 0.1 | 16.67 | 0.7 | 0.7 | 0.7 | 1500 |
| 1734386400 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.58 | 35895 |
| 1734127200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1734040800 | 0.63 | 0.07 | 12.50 | 0.59 | 0.6899999 | 0.59 | 24023 |
| 1733954400 | 0.56 | -0.14 | -20.00 | 0.6899999 | 0.6899999 | 0.56 | 67500 |
| 1733868000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1500 |
| 1733781600 | 0.7 | 0.0100001 | 1.45 | 0.72 | 0.72 | 0.6899999 | 53600 |
| 1733522400 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 58944 |
| 1733436180 | 0.7 | -0.05 | -6.67 | 0.7 | 0.75 | 0.6899999 | 26000 |
| 1733349600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 38028 |
| 1733263200 | 0.75 | -0.05 | -6.25 | 0.75 | 0.75 | 0.75 | 1500 |
| 1733176800 | 0.8 | 0.1 | 14.29 | 0.7 | 0.8 | 0.7 | 17640 |
| 1732917600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.6899999 | 58200 |
| 1732831200 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 3093 |
| 1732744800 | 0.6899999 | -0.01 | -1.43 | 0.73 | 0.73 | 0.6899999 | 5500 |
| 1732658400 | 0.7 | -0.14 | -16.67 | 0.7 | 0.7 | 0.7 | 9000 |
| 1732572000 | 0.84 | 0.08 | 10.53 | 0.84 | 0.84 | 0.84 | 5000 |
| 1732312800 | 0.76 | 0.06 | 8.57 | 0.74 | 0.8 | 0.74 | 10022 |
| 1732226460 | 0.7 | -0.05 | -6.67 | 0.83 | 0.83 | 0.6 | 37000 |
| 1732140000 | 0.75 | 0.03 | 4.17 | 0.75 | 0.75 | 0.71 | 34000 |
| 1732053600 | 0.72 | 0 | 0.00 | 0.75 | 0.75 | 0.72 | 10000 |
| 1731967200 | 0.72 | -0.02 | -2.70 | 0.75 | 0.75 | 0.71 | 9649 |
| 1731708000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 8536 |
| 1731621600 | 0.74 | 0.04 | 5.71 | 0.74 | 0.74 | 0.74 | 5000 |
| 1731535200 | 0.7 | -0.03 | -4.11 | 0.75 | 0.75 | 0.7 | 16500 |
| 1731448800 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.73 | 8500 |
| 1731362400 | 0.75 | 0.03 | 4.17 | 0.75 | 0.75 | 0.71 | 68300 |
| 1731103200 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 9250 |
| 1731016800 | 0.75 | 0.08 | 11.94 | 0.74 | 0.75 | 0.74 | 62000 |
| 1730930400 | 0.67 | -0.05 | -6.94 | 0.74 | 0.75 | 0.67 | 54000 |
| 1730844000 | 0.72 | -0.01 | -1.37 | 0.75 | 0.75 | 0.72 | 14670 |
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
