Premium
i 80 Gold Corp (IAUX)
AMEX
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 | 0.0264 | 5.27472527473 | 0.5005 | 0.56 | 0.4812 | 5646587 | 0.51006576 | CS |
| 4 | -0.1395 | -20.9333733493 | 0.6664 | 0.6664 | 0.4812 | 5564684 | 0.54655543 | CS |
| 12 | -0.6231 | -54.1826086957 | 1.15 | 1.25 | 0.3391 | 9576763 | 0.62182681 | CS |
| 26 | -0.4531 | -46.2346938776 | 0.98 | 1.26 | 0.3391 | 6711433 | 0.77376872 | CS |
| 52 | -1.3131 | -71.3641304348 | 1.84 | 1.88 | 0.3391 | 5000143 | 0.93860436 | CS |
| 156 | -2.0531 | -79.5775193798 | 2.58 | 3.18 | 0.3391 | 2521643 | 1.19795537 | CS |
| 260 | -2.0531 | -79.5775193798 | 2.58 | 3.18 | 0.3391 | 2521643 | 1.19795537 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.5074 | -0.0031 | -0.61 | 0.5099 | 0.510501 | 0.4987 | 1128658 |
| 1734996600 | 0.5105 | -0.0103 | -1.98 | 0.5172 | 0.5256999 | 0.4901 | 8351225 |
| 1734737400 | 0.5208 | 0.0396 | 8.23 | 0.49 | 0.528 | 0.4812 | 9538141 |
| 1734651000 | 0.4812 | -0.0165 | -3.32 | 0.5004999 | 0.505 | 0.4812 | 3568324 |
| 1734564600 | 0.4977 | -0.0286 | -5.43 | 0.5263 | 0.5369 | 0.492 | 8028174 |
| 1734478200 | 0.5263 | 0.0151 | 2.95 | 0.5137 | 0.5411 | 0.4985 | 12555597 |
| 1734391800 | 0.5112 | -0.0172 | -3.26 | 0.5375 | 0.5427 | 0.5112 | 9981097 |
| 1734132600 | 0.5284 | -0.0266 | -4.79 | 0.5551 | 0.5733 | 0.5247 | 2319218 |
| 1734046200 | 0.555 | -0.0233 | -4.03 | 0.5699999 | 0.5739 | 0.5502 | 1839840 |
| 1733959800 | 0.5783 | 0.0027 | 0.47 | 0.5666 | 0.593 | 0.5657 | 2460588 |
| 1733873400 | 0.5756 | -0.0067 | -1.15 | 0.589 | 0.6006 | 0.5721 | 3944780 |
| 1733787000 | 0.5823 | -0.0127 | -2.13 | 0.602 | 0.6599 | 0.5743 | 5916242 |
| 1733527800 | 0.595 | -0.0086 | -1.42 | 0.5886 | 0.6129 | 0.5834 | 3342136 |
| 1733441400 | 0.6036 | 0.0443 | 7.92 | 0.5566 | 0.6075 | 0.551 | 5440741 |
| 1733355000 | 0.5593 | -0.024 | -4.11 | 0.5770999 | 0.59 | 0.545 | 7324859 |
| 1733268600 | 0.5833 | -0.0317 | -5.15 | 0.64 | 0.64 | 0.5753 | 4911521 |
| 1733182200 | 0.615 | -0.0149 | -2.37 | 0.6169 | 0.645 | 0.61 | 6239196 |
| 1732917840 | 0.6299 | -0.0339 | -5.11 | 0.6664 | 0.6664 | 0.62135 | 3273978 |
| 1732750200 | 0.6637999 | -0.0587 | -8.12 | 0.7304 | 0.7399 | 0.65 | 6145578 |
| 1732663800 | 0.7225 | 0.0522 | 7.79 | 0.6744 | 0.779 | 0.6645 | 14259989 |
| 1732577400 | 0.6703 | 0.0233 | 3.60 | 0.604 | 0.7097 | 0.6 | 14764469 |
| 1732318200 | 0.647 | -0.0207 | -3.10 | 0.6899999 | 0.71 | 0.6357 | 17724946 |
| 1732231800 | 0.6677 | 0.1086 | 19.42 | 0.5699999 | 0.6734 | 0.55 | 18712811 |
| 1732145400 | 0.5591 | 0.0093 | 1.69 | 0.557 | 0.5657 | 0.5212 | 18498479 |
| 1732059000 | 0.5498 | 0.0984 | 21.80 | 0.5 | 0.5574 | 0.4524 | 26470405 |
| 1731972600 | 0.4514 | 0.1013 | 28.93 | 0.38 | 0.4538 | 0.38 | 27756122 |
| 1731713400 | 0.3501 | -0.0414 | -10.57 | 0.4 | 0.405 | 0.3392 | 76779346 |
| 1731627000 | 0.3915 | -0.0074 | -1.86 | 0.4086 | 0.4271 | 0.365 | 33118595 |
| 1731540600 | 0.3989 | -0.5092 | -56.07 | 0.54 | 0.5598999 | 0.3391 | 76200525 |
| 1731454200 | 0.9081 | -0.0219 | -2.35 | 0.94 | 0.952 | 0.8918 | 4884035 |
| 1731367800 | 0.93 | -0.06 | -6.06 | 0.98 | 0.98 | 0.93 | 7144991 |
| 1731108600 | 0.99 | -0.03 | -2.94 | 1.01 | 1.01 | 0.98 | 5005212 |
| 1731022200 | 1.02 | -0.04 | -3.77 | 1.09 | 1.09 | 0.9862 | 8834357 |
| 1730935800 | 1.06 | 0 | 0.00 | 1.02 | 1.075 | 1.01 | 3107166 |
| 1730849400 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.03 | 2101793 |
| 1730763000 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 1.02 | 2267739 |
| 1730500200 | 1.04 | -0.01 | -0.95 | 1.08 | 1.08 | 1.03 | 3478436 |
| 1730413800 | 1.05 | -0.03 | -2.78 | 1.07 | 1.07 | 1.03 | 5010959 |
| 1730327400 | 1.08 | -0.05 | -4.42 | 1.12 | 1.12 | 1.07 | 4826983 |
| 1730241000 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.15 | 1.1 | 4426094 |
| 1730154600 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.07 | 4025318 |
| 1729895400 | 1.08 | -0.02 | -1.82 | 1.09 | 1.1285 | 1.07 | 2582282 |
| 1729809000 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1419999 | 1.07 | 4025383 |
| 1729722600 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.155 | 1.09 | 3524094 |
| 1729636200 | 1.16 | -0.03 | -2.52 | 1.21 | 1.2376 | 1.1399999 | 6413541 |
| 1729549800 | 1.19 | 0 | 0.00 | 1.25 | 1.25 | 1.17 | 5057003 |
| 1729290600 | 1.19 | 0.07 | 6.25 | 1.12 | 1.215 | 1.115 | 6765757 |
| 1729204200 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1299999 | 1.0717 | 5402195 |
| 1729117800 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.15 | 1.09 | 4811664 |
| 1729031400 | 1.12 | 0.01 | 0.90 | 1.12 | 1.1299999 | 1.06 | 4448395 |
| 1728945000 | 1.11 | 0.04 | 3.74 | 1.06 | 1.11 | 1.06 | 1937660 |
| 1728685800 | 1.07 | 0.01 | 0.94 | 1.09 | 1.09 | 1.06 | 2768058 |
| 1728599400 | 1.06 | -0.02 | -1.85 | 1.07 | 1.09 | 1.02 | 7250663 |
| 1728513000 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.07 | 2502881 |
| 1728426600 | 1.1 | -0.01 | -0.90 | 1.09 | 1.12 | 1.08 | 2769422 |
| 1728340200 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.1399999 | 1.08 | 3931788 |
| 1728081000 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.16 | 1.12 | 2455438 |
| 1727994600 | 1.1299999 | -0.04 | -3.42 | 1.15 | 1.165 | 1.1299999 | 3097361 |
| 1727908200 | 1.17 | 0.04 | 3.54 | 1.1399999 | 1.17 | 1.11 | 3604816 |
| 1727821800 | 1.1299999 | -0.03 | -2.59 | 1.17 | 1.22 | 1.11 | 9313328 |
| 1727735400 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.1399999 | 3356015 |
| 1727476200 | 1.18 | -0.01 | -0.84 | 1.2 | 1.21 | 1.16 | 3769633 |
| 1727389800 | 1.19 | 0.05 | 4.39 | 1.18 | 1.26 | 1.1299999 | 12551766 |
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
