Premium
B2Gold Corp (BTG)
AMEX
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 | 0.09 | 3.71900826446 | 2.42 | 2.57 | 2.38 | 30008698 | 2.47446858 | CS |
| 4 | -0.13 | -4.92424242424 | 2.64 | 2.68 | 2.27 | 25653891 | 2.43814162 | CS |
| 12 | -0.22 | -8.05860805861 | 2.73 | 2.94 | 2.27 | 17409709 | 2.55130733 | CS |
| 26 | -0.35 | -12.2377622378 | 2.86 | 3.5 | 2.27 | 15950924 | 2.82969178 | CS |
| 52 | -0.15 | -5.63909774436 | 2.66 | 3.5 | 2.27 | 13725182 | 2.77894344 | CS |
| 156 | -1.08 | -30.0835654596 | 3.59 | 5.07 | 2.27 | 11149689 | 3.26548637 | CS |
| 260 | -1.75 | -41.0798122066 | 4.26 | 7.6 | 2.15 | 9880115 | 3.77092018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 2.49 | -0.06 | -2.35 | 2.56 | 2.56 | 2.47 | 37412161 |
| 1738798200 | 2.55 | 0.07 | 2.82 | 2.5 | 2.57 | 2.49 | 34708573 |
| 1738711800 | 2.48 | 0.08 | 3.33 | 2.42 | 2.5 | 2.4 | 25848407 |
| 1738625400 | 2.4 | -0.02 | -0.83 | 2.42 | 2.46 | 2.38 | 28235271 |
| 1738366200 | 2.42 | -0.02 | -0.82 | 2.42 | 2.4786 | 2.39 | 25804683 |
| 1738279800 | 2.44 | 0.08 | 3.39 | 2.4 | 2.47 | 2.39 | 26866051 |
| 1738193400 | 2.36 | -0.01 | -0.42 | 2.38 | 2.4190999 | 2.32 | 22174791 |
| 1738107000 | 2.37 | 0.07 | 3.04 | 2.31 | 2.4 | 2.31 | 19861772 |
| 1738020600 | 2.3 | -0.1 | -4.17 | 2.37 | 2.37 | 2.27 | 19373550 |
| 1737761400 | 2.4 | -0.01 | -0.41 | 2.35 | 2.41 | 2.32 | 75991236 |
| 1737675000 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1737588600 | 2.41 | -0.01 | -0.41 | 2.42 | 2.47 | 2.39 | 12954960 |
| 1737502200 | 2.42 | 0.03 | 1.26 | 2.42 | 2.48 | 2.41 | 10952924 |
| 1737156600 | 2.39 | 0.01 | 0.42 | 2.37 | 2.43 | 2.32 | 15944147 |
| 1737070200 | 2.38 | -0.06 | -2.46 | 2.47 | 2.47 | 2.37 | 19126135 |
| 1736983800 | 2.44 | -0.07 | -2.79 | 2.52 | 2.5299999 | 2.43 | 23475085 |
| 1736897400 | 2.5099999 | 0.02 | 0.80 | 2.4 | 2.5099999 | 2.335 | 33025888 |
| 1736811000 | 2.49 | -0.1 | -3.86 | 2.55 | 2.56 | 2.49 | 16572455 |
| 1736551800 | 2.59 | -0.02 | -0.77 | 2.64 | 2.68 | 2.57 | 15596179 |
| 1736379000 | 2.61 | 0.04 | 1.56 | 2.58 | 2.62 | 2.56 | 14133032 |
| 1736292600 | 2.57 | 0.05 | 1.98 | 2.55 | 2.65 | 2.54 | 11449387 |
| 1736206200 | 2.52 | -0.05 | -1.95 | 2.58 | 2.6 | 2.52 | 11732312 |
| 1735947000 | 2.57 | -0.02 | -0.77 | 2.58 | 2.6 | 2.57 | 8763773 |
| 1735860600 | 2.59 | 0.15 | 6.15 | 2.5 | 2.59 | 2.49 | 11730757 |
| 1735687800 | 2.44 | 0.02 | 0.83 | 2.4 | 2.45 | 2.4 | 7688633 |
| 1735601400 | 2.42 | -0.05 | -2.02 | 2.45 | 2.46 | 2.4 | 12574845 |
| 1735342200 | 2.47 | -0.03 | -1.20 | 2.45 | 2.48 | 2.44 | 8934025 |
| 1735255800 | 2.5 | 0.01 | 0.40 | 2.48 | 2.52 | 2.47 | 5732147 |
| 1735077840 | 2.49 | 0 | 0.00 | 2.5 | 2.5099999 | 2.47 | 7455226 |
| 1734996600 | 2.49 | 0.01 | 0.40 | 2.48 | 2.52 | 2.46 | 13148276 |
| 1734737400 | 2.48 | 0.04 | 1.64 | 2.45 | 2.55 | 2.45 | 25162244 |
| 1734651000 | 2.44 | -0.05 | -2.01 | 2.5 | 2.5099999 | 2.43 | 16914226 |
| 1734564600 | 2.49 | -0.08 | -3.11 | 2.5299999 | 2.6 | 2.48 | 19409246 |
| 1734478200 | 2.57 | -0.02 | -0.77 | 2.5299999 | 2.58 | 2.5099999 | 19594960 |
| 1734391800 | 2.59 | -0.03 | -1.15 | 2.63 | 2.64 | 2.56 | 16829384 |
| 1734132600 | 2.62 | -0.08 | -2.96 | 2.68 | 2.685 | 2.61 | 10538690 |
| 1734046200 | 2.7 | -0.12 | -4.26 | 2.75 | 2.77 | 2.69 | 12255772 |
| 1733959800 | 2.82 | 0.1 | 3.68 | 2.75 | 2.83 | 2.73 | 13565802 |
| 1733873400 | 2.72 | 0.04 | 1.49 | 2.71 | 2.75 | 2.7 | 20183027 |
| 1733787000 | 2.68 | 0.07 | 2.68 | 2.64 | 2.77 | 2.64 | 16191689 |
| 1733527800 | 2.61 | -0.09 | -3.33 | 2.7 | 2.7 | 2.6 | 15301611 |
| 1733441400 | 2.7 | -0.08 | -2.88 | 2.7799999 | 2.8 | 2.68 | 17906662 |
| 1733355000 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.84 | 2.7799999 | 10647979 |
| 1733268600 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.85 | 2.75 | 16365566 |
| 1733182200 | 2.7599999 | -0.12 | -4.17 | 2.85 | 2.85 | 2.73 | 13124846 |
| 1732917840 | 2.88 | -0.01 | -0.35 | 2.9 | 2.94 | 2.87 | 6162698 |
| 1732750200 | 2.89 | 0.06 | 2.12 | 2.85 | 2.9 | 2.83 | 11474568 |
| 1732663800 | 2.83 | -0.02 | -0.70 | 2.84 | 2.85 | 2.81 | 7933792 |
| 1732577400 | 2.85 | -0.07 | -2.40 | 2.85 | 2.86 | 2.8 | 15161591 |
| 1732318200 | 2.92 | 0.06 | 2.10 | 2.87 | 2.93 | 2.85 | 17593999 |
| 1732231800 | 2.86 | 0.04 | 1.42 | 2.85 | 2.86 | 2.8 | 11406745 |
| 1732145400 | 2.82 | 0.02 | 0.71 | 2.82 | 2.86 | 2.7799999 | 16047059 |
| 1732059000 | 2.8 | -0.01 | -0.36 | 2.83 | 2.84 | 2.7799999 | 17724902 |
| 1731972600 | 2.81 | 0.13 | 4.85 | 2.75 | 2.82 | 2.75 | 12609350 |
| 1731713400 | 2.68 | -0.02 | -0.74 | 2.73 | 2.7599999 | 2.67 | 10508878 |
| 1731627000 | 2.7 | 0.02 | 0.75 | 2.66 | 2.7599999 | 2.66 | 14882129 |
| 1731540600 | 2.68 | -0.06 | -2.19 | 2.77 | 2.8 | 2.68 | 13462462 |
| 1731454200 | 2.74 | -0.07 | -2.49 | 2.79 | 2.805 | 2.72 | 13791098 |
| 1731367800 | 2.81 | -0.14 | -4.75 | 2.86 | 2.89 | 2.77 | 19038496 |
| 1731108600 | 2.95 | -0.1 | -3.28 | 3.0299999 | 3.045 | 2.91 | 15587168 |
| 1731022200 | 3.05 | -0.13 | -4.09 | 3.07 | 3.12 | 2.94 | 21982763 |
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
