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 | -0.0002 | -0.031328320802 | 0.6384 | 0.6598 | 0.5982 | 4090337 | 0.61800901 | CS |
| 4 | -0.0018 | -0.28125 | 0.64 | 0.6598 | 0.4922 | 5158159 | 0.57719772 | CS |
| 12 | 0.0482 | 8.16949152542 | 0.59 | 0.8497 | 0.4922 | 4304469 | 0.63887206 | CS |
| 26 | -0.4518 | -41.4495412844 | 1.09 | 1.15 | 0.3391 | 6857252 | 0.57715507 | CS |
| 52 | -0.5818 | -47.6885245902 | 1.22 | 1.44 | 0.3391 | 5563319 | 0.78148886 | CS |
| 156 | -1.9418 | -75.2635658915 | 2.58 | 3.18 | 0.3391 | 2721048 | 1.09580756 | CS |
| 260 | -1.9418 | -75.2635658915 | 2.58 | 3.18 | 0.3391 | 2721048 | 1.09580756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.6324999 | 0.002 | 0.32 | 0.625 | 0.6332 | 0.6189 | 1853222 |
| 1745533800 | 0.6304999 | 0.0033999 | 0.54 | 0.64 | 0.6433 | 0.6146 | 4125357 |
| 1745447400 | 0.6271 | 0.022 | 3.64 | 0.6 | 0.632 | 0.5982 | 3569818 |
| 1745361000 | 0.6051 | -0.0088 | -1.43 | 0.6314999 | 0.6351 | 0.6 | 5496990 |
| 1745274600 | 0.6139 | 0.0019 | 0.31 | 0.6384 | 0.6493 | 0.6139 | 3169183 |
| 1744929000 | 0.612 | -0.001 | -0.16 | 0.613 | 0.624 | 0.586 | 3940831 |
| 1744842600 | 0.613 | 0.0263 | 4.48 | 0.62 | 0.64635 | 0.613 | 4501121 |
| 1744756200 | 0.5867 | -0.0265 | -4.32 | 0.616 | 0.6367 | 0.5793 | 4703631 |
| 1744669800 | 0.6132 | -0.004 | -0.65 | 0.62 | 0.6596 | 0.6132 | 7398710 |
| 1744410600 | 0.6172 | 0.0702 | 12.83 | 0.5750999 | 0.6375999 | 0.575 | 8103280 |
| 1744324200 | 0.547 | 0.0265 | 5.09 | 0.5205 | 0.5476 | 0.4972 | 9603557 |
| 1744237800 | 0.5205 | 0.0283 | 5.75 | 0.5022 | 0.5402 | 0.4922 | 7492984 |
| 1744151400 | 0.4922 | -0.0302 | -5.78 | 0.535 | 0.5373 | 0.4922 | 4352164 |
| 1744065000 | 0.5224 | -0.0006 | -0.11 | 0.515 | 0.5603 | 0.5012 | 3883014 |
| 1743805800 | 0.523 | -0.0387 | -6.89 | 0.56 | 0.5891 | 0.513 | 4501773 |
| 1743719400 | 0.5617 | -0.0042 | -0.74 | 0.5384 | 0.5854 | 0.5332 | 3840032 |
| 1743633000 | 0.5659 | -0.0014 | -0.25 | 0.5753 | 0.5886 | 0.5578999 | 5045087 |
| 1743546600 | 0.5673 | -0.0145 | -2.49 | 0.5961999 | 0.6104 | 0.5556 | 7196210 |
| 1743460200 | 0.5818 | -0.0278 | -4.56 | 0.63 | 0.6346 | 0.5818 | 3648423 |
| 1743201000 | 0.6096 | -0.0217 | -3.44 | 0.64 | 0.6484 | 0.6071 | 3432849 |
| 1743114600 | 0.6313 | 0.0015 | 0.24 | 0.64 | 0.6462 | 0.625 | 7315667 |
| 1743028200 | 0.6298 | -0.0205 | -3.15 | 0.66 | 0.66 | 0.625 | 1996649 |
| 1742941800 | 0.6503 | -0.0246 | -3.64 | 0.6882 | 0.6905 | 0.6438 | 3239053 |
| 1742855400 | 0.6749 | -0.0515 | -7.09 | 0.72 | 0.72 | 0.6702 | 4613893 |
| 1742596200 | 0.7264 | 0.0226 | 3.21 | 0.7026 | 0.7353 | 0.6719 | 6706702 |
| 1742509800 | 0.7038 | -0.0444 | -5.93 | 0.7487 | 0.7487 | 0.7014 | 2125600 |
| 1742423400 | 0.7482 | -0.0024 | -0.32 | 0.78 | 0.789 | 0.74 | 1674867 |
| 1742337000 | 0.7506 | 0.0156 | 2.12 | 0.744 | 0.7533 | 0.73 | 3919290 |
| 1742250600 | 0.735 | 0.0447 | 6.48 | 0.6905 | 0.7437 | 0.6856 | 3312204 |
| 1741991400 | 0.6903 | -0.0063 | -0.90 | 0.71 | 0.7181999 | 0.6808 | 2442402 |
| 1741905000 | 0.6966 | 0.0635 | 10.03 | 0.63 | 0.6966 | 0.6251 | 5141063 |
| 1741818600 | 0.6331 | -0.001 | -0.16 | 0.64 | 0.6543 | 0.6251 | 3639573 |
| 1741732200 | 0.6341 | 0.032 | 5.31 | 0.63 | 0.6529 | 0.6201 | 2146147 |
| 1741645800 | 0.6021 | -0.0324 | -5.11 | 0.6264999 | 0.6479 | 0.581 | 5378428 |
| 1741390200 | 0.6344999 | -0.0591 | -8.52 | 0.6879999 | 0.6929999 | 0.5956 | 7905359 |
| 1741303800 | 0.6936 | -0.0464 | -6.27 | 0.765 | 0.765 | 0.6536 | 7196698 |
| 1741217400 | 0.74 | 0.02 | 2.78 | 0.7372 | 0.7899 | 0.737 | 3380115 |
| 1741131000 | 0.72 | -0.0498 | -6.47 | 0.78 | 0.7868 | 0.72 | 2328641 |
| 1741044600 | 0.7698 | -0.0041 | -0.53 | 0.8 | 0.81 | 0.7518 | 2247754 |
| 1740785400 | 0.7739 | 0.0239 | 3.19 | 0.75 | 0.795 | 0.7377 | 4390175 |
| 1740699000 | 0.75 | -0.0502 | -6.27 | 0.7897 | 0.8 | 0.75 | 2078378 |
| 1740612600 | 0.8002 | 0.0272 | 3.52 | 0.7805 | 0.8115 | 0.7805 | 1937777 |
| 1740526200 | 0.773 | -0.0534 | -6.46 | 0.8207 | 0.8207 | 0.773 | 3159506 |
| 1740439800 | 0.8264 | -0.0029 | -0.35 | 0.8307 | 0.835 | 0.7779 | 2167411 |
| 1740180600 | 0.8293 | 0.028 | 3.49 | 0.8307 | 0.8497 | 0.8098999 | 4535829 |
| 1740094200 | 0.8013 | 0.0395 | 5.19 | 0.7631 | 0.81 | 0.75 | 2820282 |
| 1740007800 | 0.7618 | 0.0015 | 0.20 | 0.7798 | 0.7798 | 0.7462 | 2776302 |
| 1739921400 | 0.7603 | 0.0607 | 8.68 | 0.7064 | 0.7721 | 0.6948 | 3555407 |
| 1739575800 | 0.6996 | -0.0053 | -0.75 | 0.7203 | 0.7356009 | 0.6724 | 4066827 |
| 1739489400 | 0.7049 | 0.0634 | 9.88 | 0.67 | 0.7138 | 0.6501 | 6260593 |
| 1739403000 | 0.6415 | 0.038 | 6.30 | 0.6 | 0.649 | 0.6 | 3112761 |
| 1739316600 | 0.6035 | -0.0104 | -1.69 | 0.617 | 0.6234 | 0.6 | 5859746 |
| 1739230200 | 0.6139 | 0.0415 | 7.25 | 0.5943 | 0.6297 | 0.5901 | 6224519 |
| 1738971000 | 0.5724 | -0.0146 | -2.49 | 0.597 | 0.5982 | 0.5702 | 3571299 |
| 1738884600 | 0.587 | 0.0208 | 3.67 | 0.5632 | 0.5896 | 0.56 | 3316721 |
| 1738798200 | 0.5662 | -0.0098 | -1.70 | 0.58 | 0.5946 | 0.553 | 7550780 |
| 1738711800 | 0.576 | 0.0130001 | 2.31 | 0.5714 | 0.5799 | 0.5624 | 2396271 |
| 1738625400 | 0.5629999 | -0.0033 | -0.58 | 0.5578999 | 0.583 | 0.55 | 3393088 |
| 1738366200 | 0.5663 | -0.0013 | -0.23 | 0.59 | 0.59 | 0.5598 | 1770411 |
| 1738279800 | 0.5676 | 0.0176 | 3.20 | 0.5598999 | 0.586 | 0.5598999 | 2503552 |
| 1738193400 | 0.55 | 0.0069 | 1.27 | 0.5431 | 0.56 | 0.5351 | 1757267 |
| 1738107000 | 0.5431 | 0.0115 | 2.16 | 0.5326 | 0.544 | 0.526267 | 2621989 |
| 1738020600 | 0.5316 | -0.0235 | -4.23 | 0.5491 | 0.55 | 0.5109 | 2299077 |
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
