Premium
New Found Gold Corporation (NFGC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 7.8488372093 | 1.72 | 1.97 | 1.66 | 436106 | 1.82462378 | CS |
| 4 | 0.165 | 9.76331360947 | 1.69 | 1.97 | 1.52 | 430253 | 1.68636204 | CS |
| 12 | -0.585 | -23.9754098361 | 2.44 | 2.81 | 1.51 | 536851 | 1.97267692 | CS |
| 26 | -1.025 | -35.5902777778 | 2.88 | 3.65 | 1.51 | 552772 | 2.40775491 | CS |
| 52 | -1.615 | -46.5417867435 | 3.47 | 4.1492 | 1.51 | 429646 | 2.77536119 | CS |
| 156 | -4.655 | -71.5053763441 | 6.51 | 7.65 | 1.51 | 276965 | 3.65217192 | CS |
| 260 | -5.165 | -73.5754985755 | 7.02 | 8.8 | 1.51 | 269097 | 3.82115214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 1.87 | -0.06 | -3.11 | 1.95 | 1.97 | 1.85 | 392624 |
| 1735860600 | 1.93 | 0.11 | 6.04 | 1.85 | 1.959 | 1.85 | 414796 |
| 1735687800 | 1.82 | 0.14 | 8.33 | 1.7 | 1.82 | 1.7 | 528482 |
| 1735601400 | 1.68 | -0.07 | -4.00 | 1.72 | 1.75 | 1.66 | 408521 |
| 1735342200 | 1.75 | 0.06 | 3.55 | 1.68 | 1.75 | 1.62 | 371774 |
| 1735255800 | 1.69 | 0.08 | 4.97 | 1.6399999 | 1.71 | 1.62 | 306741 |
| 1735077840 | 1.61 | 0.01 | 0.63 | 1.58 | 1.66 | 1.57 | 232505 |
| 1734996600 | 1.6 | -0.03 | -1.84 | 1.65 | 1.65 | 1.55 | 379228 |
| 1734737400 | 1.6299999 | 0.07 | 4.49 | 1.59 | 1.7 | 1.59 | 613417 |
| 1734651000 | 1.56 | 0.02 | 1.30 | 1.54 | 1.605 | 1.54 | 447133 |
| 1734564600 | 1.54 | -0.04 | -2.53 | 1.58 | 1.6399999 | 1.52 | 622578 |
| 1734478200 | 1.58 | -0.03 | -1.86 | 1.59 | 1.61 | 1.562 | 287562 |
| 1734391800 | 1.61 | -0.01 | -0.62 | 1.61 | 1.639 | 1.57 | 328524 |
| 1734132600 | 1.62 | -0.05 | -2.99 | 1.6399999 | 1.71 | 1.595 | 578547 |
| 1734046200 | 1.67 | -0.1 | -5.65 | 1.77 | 1.77 | 1.66 | 570865 |
| 1733959800 | 1.77 | 0.05 | 2.91 | 1.7 | 1.79 | 1.7 | 302058 |
| 1733873400 | 1.72 | -0.02 | -1.15 | 1.77 | 1.79 | 1.705 | 328370 |
| 1733787000 | 1.74 | 0.1 | 6.10 | 1.69 | 1.7989 | 1.665 | 630837 |
| 1733527800 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.7 | 1.62 | 265598 |
| 1733441400 | 1.7 | -0.05 | -2.86 | 1.75 | 1.77 | 1.68 | 371848 |
| 1733355000 | 1.75 | -0.01 | -0.57 | 1.8 | 1.8 | 1.73 | 363105 |
| 1733268600 | 1.76 | 0.01 | 0.57 | 1.76 | 1.865 | 1.74 | 585696 |
| 1733182200 | 1.75 | -0.06 | -3.31 | 1.83 | 1.88 | 1.72 | 347056 |
| 1732917840 | 1.81 | 0.04 | 2.26 | 1.79 | 1.879 | 1.78 | 432246 |
| 1732750200 | 1.77 | 0.11 | 6.63 | 1.66 | 1.8 | 1.66 | 573507 |
| 1732663800 | 1.66 | 0.01 | 0.61 | 1.65 | 1.72 | 1.6144 | 465721 |
| 1732577400 | 1.65 | 0.01 | 0.61 | 1.6 | 1.65 | 1.57 | 681222 |
| 1732318200 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.68 | 1.6 | 526554 |
| 1732231800 | 1.62 | -0.03 | -1.82 | 1.65 | 1.675 | 1.51 | 1260276 |
| 1732145400 | 1.65 | -0.13 | -7.30 | 1.75 | 1.75 | 1.59 | 1601068 |
| 1732059000 | 1.78 | -0.07 | -3.78 | 1.86 | 1.88 | 1.76 | 710371 |
| 1731972600 | 1.85 | -0.01 | -0.54 | 1.86 | 1.965 | 1.84 | 525113 |
| 1731713400 | 1.86 | -0.03 | -1.59 | 1.88 | 1.92 | 1.85 | 495248 |
| 1731627000 | 1.89 | 0.03 | 1.61 | 1.85 | 1.94 | 1.83 | 574140 |
| 1731540600 | 1.86 | -0.11 | -5.58 | 1.93 | 1.9984 | 1.845 | 657403 |
| 1731454200 | 1.97 | -0.1 | -4.83 | 2.0099999 | 2.0299999 | 1.91 | 910129 |
| 1731367800 | 2.07 | -0.13 | -5.91 | 2.13 | 2.13 | 2.0299999 | 527625 |
| 1731108600 | 2.2 | -0.17 | -7.17 | 2.36 | 2.38 | 2.1349999 | 739436 |
| 1731022200 | 2.37 | 0.25 | 11.79 | 2.21 | 2.38 | 2.12 | 1049316 |
| 1730935800 | 2.12 | -0.11 | -4.93 | 2.18 | 2.19 | 2.08 | 734405 |
| 1730849400 | 2.23 | -0.02 | -0.89 | 2.2599999 | 2.2799999 | 2.215 | 200686 |
| 1730763000 | 2.25 | 0.01 | 0.45 | 2.27 | 2.3 | 2.23 | 318162 |
| 1730500200 | 2.24 | -0.01 | -0.44 | 2.29 | 2.31 | 2.205 | 288456 |
| 1730413800 | 2.25 | -0.03 | -1.32 | 2.2599999 | 2.285 | 2.185 | 591869 |
| 1730327400 | 2.2799999 | -0.06 | -2.56 | 2.35 | 2.36 | 2.2599999 | 421817 |
| 1730241000 | 2.34 | 0.09 | 4.00 | 2.25 | 2.36 | 2.235 | 851568 |
| 1730154600 | 2.25 | -0.16 | -6.64 | 2.39 | 2.39 | 2.23 | 941472 |
| 1729895400 | 2.41 | -0.08 | -3.21 | 2.48 | 2.495 | 2.39 | 400816 |
| 1729809000 | 2.49 | -0.04 | -1.58 | 2.55 | 2.56 | 2.425 | 484079 |
| 1729722600 | 2.5299999 | -0.08 | -3.07 | 2.55 | 2.58 | 2.465 | 564317 |
| 1729636200 | 2.61 | -0.11 | -4.04 | 2.7599999 | 2.77 | 2.56 | 670538 |
| 1729549800 | 2.72 | -0.02 | -0.73 | 2.81 | 2.81 | 2.68 | 583370 |
| 1729290600 | 2.74 | 0.13 | 4.98 | 2.66 | 2.79 | 2.65 | 557121 |
| 1729204200 | 2.61 | 0.11 | 4.40 | 2.5099999 | 2.67 | 2.44 | 723416 |
| 1729117800 | 2.5 | 0.01 | 0.40 | 2.5 | 2.56 | 2.46 | 355569 |
| 1729031400 | 2.49 | 0.05 | 2.05 | 2.44 | 2.49 | 2.425 | 282199 |
| 1728945000 | 2.44 | 0.03 | 1.24 | 2.44 | 2.46 | 2.4049999 | 223401 |
| 1728685800 | 2.41 | -0.01 | -0.41 | 2.43 | 2.462 | 2.41 | 374814 |
| 1728599400 | 2.42 | 0.06 | 2.54 | 2.35 | 2.45 | 2.35 | 430547 |
| 1728513000 | 2.36 | -0.04 | -1.67 | 2.38 | 2.39 | 2.33 | 192216 |
| 1728426600 | 2.4 | -0.05 | -2.04 | 2.44 | 2.45 | 2.38 | 256548 |
| 1728340200 | 2.45 | -0.06 | -2.39 | 2.5 | 2.5 | 2.42 | 299645 |
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
