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 | 0.001 | 0.145348837209 | 0.688 | 0.6966 | 0.581 | 4808794 | 0.64029057 | CS |
| 4 | -0.0313 | -4.34541163404 | 0.7203 | 0.8497 | 0.581 | 3720267 | 0.71755109 | CS |
| 12 | 0.199 | 40.612244898 | 0.49 | 0.8497 | 0.4803 | 4285368 | 0.60534157 | CS |
| 26 | -0.431 | -38.4821428571 | 1.12 | 1.26 | 0.3391 | 7069368 | 0.67859935 | CS |
| 52 | -0.881 | -56.1146496815 | 1.57 | 1.59 | 0.3391 | 5422950 | 0.84031724 | CS |
| 156 | -1.891 | -73.2945736434 | 2.58 | 3.18 | 0.3391 | 2636098 | 1.12977703 | CS |
| 260 | -1.891 | -73.2945736434 | 2.58 | 3.18 | 0.3391 | 2636098 | 1.12977703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3508684 |
| 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 | 7869650 |
| 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 | 3428508 |
| 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 | 3377440 |
| 1738366200 | 0.5663 | -0.0013 | -0.23 | 0.59 | 0.59 | 0.5598 | 1785082 |
| 1738279800 | 0.5676 | 0.0176 | 3.20 | 0.5598999 | 0.586 | 0.5598999 | 2508082 |
| 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 |
| 1737761400 | 0.5551 | 0.0117 | 2.15 | 0.56 | 0.5762 | 0.5551 | 3192010 |
| 1737675000 | 0.5434 | 0 | 0.00 | 0.5434 | 0.5434 | 0.5434 | 0 |
| 1737588600 | 0.5434 | -0.023 | -4.06 | 0.5634 | 0.5688 | 0.5413 | 1357551 |
| 1737502200 | 0.5664 | -0.0056 | -0.98 | 0.5729 | 0.5729 | 0.5501 | 6225389 |
| 1737156600 | 0.5719999 | -0.0384 | -6.29 | 0.6122 | 0.6198 | 0.5699999 | 3100335 |
| 1737070200 | 0.6104 | 0.0025 | 0.41 | 0.605 | 0.6364 | 0.5958 | 3131088 |
| 1736983800 | 0.6079 | 0.001 | 0.16 | 0.61 | 0.6253 | 0.59305 | 2691494 |
| 1736897400 | 0.6069 | 0.0359001 | 6.29 | 0.5716 | 0.6069 | 0.5532 | 3035592 |
| 1736811000 | 0.5709999 | 0.0044999 | 0.79 | 0.5588999 | 0.5709999 | 0.5253 | 3113350 |
| 1736551800 | 0.5665 | 0.0146001 | 2.65 | 0.5671 | 0.5889 | 0.5512 | 1765227 |
| 1736379000 | 0.5518999 | -0.007 | -1.25 | 0.5689 | 0.5689 | 0.5346999 | 2043715 |
| 1736292600 | 0.5588999 | 0.0026999 | 0.49 | 0.5737 | 0.598 | 0.544301 | 2567192 |
| 1736206200 | 0.5562 | -0.0306 | -5.21 | 0.59 | 0.5961 | 0.556 | 1752002 |
| 1735947000 | 0.5868 | -0.0111 | -1.86 | 0.5934 | 0.613799 | 0.575 | 4972579 |
| 1735860600 | 0.5979 | 0.1129 | 23.28 | 0.5445 | 0.6 | 0.5167 | 5522953 |
| 1735687800 | 0.485 | 0.0037 | 0.77 | 0.4812 | 0.5109 | 0.4803 | 8087801 |
| 1735601400 | 0.4813 | -0.0271 | -5.33 | 0.5111 | 0.5227 | 0.481 | 7067502 |
| 1735342200 | 0.5084 | -0.0212 | -4.00 | 0.5248 | 0.5299 | 0.4951 | 21116213 |
| 1735255800 | 0.5296 | 0.0222 | 4.38 | 0.5117 | 0.56 | 0.5054999 | 8512949 |
| 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 | 8351114 |
| 1734737400 | 0.5208 | 0.0396 | 8.23 | 0.49 | 0.528 | 0.4812 | 9491274 |
| 1734651000 | 0.4812 | -0.0165 | -3.32 | 0.5004999 | 0.505 | 0.4812 | 3566314 |
| 1734564600 | 0.4977 | -0.0286 | -5.43 | 0.5263 | 0.5369 | 0.492 | 8023174 |
| 1734478200 | 0.5263 | 0.0151 | 2.95 | 0.5137 | 0.5411 | 0.4985 | 12553596 |
| 1734391800 | 0.5112 | -0.0172 | -3.26 | 0.5375 | 0.5382 | 0.5112 | 9969092 |
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
