Premium
Orla Mining Ltd (ORLA)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -8.85860306644 | 11.74 | 11.95 | 9.83 | 1612381 | 11.10448059 | CS |
| 4 | 1.25 | 13.2275132275 | 9.45 | 11.95 | 7.12 | 1627374 | 10.04989355 | CS |
| 12 | 4.45 | 71.2 | 6.25 | 11.95 | 6.02 | 1321658 | 8.75835435 | CS |
| 26 | 5.57 | 108.576998051 | 5.13 | 11.95 | 3.81 | 934577 | 7.59434641 | CS |
| 52 | 6.71 | 168.170426065 | 3.99 | 11.95 | 3.24 | 626470 | 6.68019341 | CS |
| 156 | 6.29 | 142.630385488 | 4.41 | 11.95 | 2.3 | 420659 | 5.16804894 | CS |
| 260 | 5.31 | 98.5157699443 | 5.39 | 11.95 | 2.3 | 346823 | 4.97870405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 10.72 | -0.12 | -1.11 | 10.44 | 10.88 | 10.4 | 1045471 |
| 1745533800 | 10.84 | -0.11 | -1.00 | 11.18 | 11.18 | 10.77 | 970207 |
| 1745447400 | 10.95 | -0.13 | -1.17 | 10.47 | 11 | 9.83 | 2421842 |
| 1745361000 | 11.08 | -0.42 | -3.65 | 11.74 | 11.74 | 11.06 | 1377530 |
| 1745274600 | 11.5 | 0.23 | 2.04 | 11.74 | 11.95 | 11.31 | 1679946 |
| 1744929000 | 11.27 | -0.13 | -1.14 | 11.34 | 11.39 | 11 | 935191 |
| 1744842600 | 11.4 | 0.22 | 1.97 | 11.65 | 11.71 | 11.29 | 1704556 |
| 1744756200 | 11.18 | 0.11 | 0.99 | 11.22 | 11.26 | 10.87 | 1264741 |
| 1744669800 | 11.07 | 0.45 | 4.24 | 10.45 | 11.105 | 10.29 | 2145055 |
| 1744410600 | 10.62 | 0.74 | 7.49 | 10.68 | 10.97 | 10.25 | 1892545 |
| 1744324200 | 9.88 | 0.6 | 6.47 | 9.28 | 10.13 | 9.28 | 2623287 |
| 1744237800 | 9.28 | 0.99 | 11.94 | 8.7 | 9.4 | 8.555 | 2294469 |
| 1744151400 | 8.2899999 | 0.06 | 0.73 | 8.78 | 8.95 | 8.21 | 915232 |
| 1744065000 | 8.23 | 0.02 | 0.24 | 7.27 | 8.71 | 7.12 | 1122094 |
| 1743805800 | 8.21 | -1.26 | -13.31 | 8.88 | 9.1298999 | 8.1199999 | 2251216 |
| 1743719400 | 9.47 | -0.09 | -0.94 | 9.03 | 9.65 | 8.9001 | 1275614 |
| 1743633000 | 9.56 | 0.26 | 2.80 | 9.28 | 9.635 | 9.23 | 1712904 |
| 1743546600 | 9.3 | -0.05 | -0.53 | 9.1 | 9.57 | 9.1 | 1249307 |
| 1743460200 | 9.35 | 0.19 | 2.07 | 9.1 | 9.35 | 8.67 | 1721393 |
| 1743201000 | 9.16 | -0.15 | -1.61 | 9.45 | 9.56 | 9.125 | 1362974 |
| 1743114600 | 9.31 | 0.22 | 2.42 | 9.2 | 9.39 | 9.09 | 816596 |
| 1743028200 | 9.09 | -0.05 | -0.55 | 9.21 | 9.409 | 9.05 | 1343928 |
| 1742941800 | 9.14 | 0.11 | 1.22 | 9.14 | 9.3143999 | 9.075 | 987357 |
| 1742855400 | 9.03 | 0.19 | 2.15 | 8.8699999 | 9.225 | 8.8699999 | 1436158 |
| 1742596200 | 8.84 | -0.46 | -4.95 | 9.17 | 9.26 | 8.78 | 2893139 |
| 1742509800 | 9.3 | 0.33 | 3.68 | 8.82 | 9.34 | 8.75 | 1815557 |
| 1742423400 | 8.97 | -0.15 | -1.64 | 8.53 | 9.38 | 8.44 | 1823380 |
| 1742337000 | 9.1199999 | -0.12 | -1.30 | 9.5 | 9.5166 | 8.861 | 1755992 |
| 1742250600 | 9.24 | 0.53 | 6.08 | 8.81 | 9.6199999 | 8.78 | 2757032 |
| 1741991400 | 8.71 | 0.42 | 5.07 | 8.5 | 8.78 | 8.3699999 | 2018474 |
| 1741905000 | 8.2899999 | 0.44 | 5.61 | 7.9 | 8.3 | 7.88 | 1428725 |
| 1741818600 | 7.85 | 0.05 | 0.64 | 7.85 | 7.86 | 7.685 | 730810 |
| 1741732200 | 7.8 | 0.55 | 7.59 | 7.32 | 7.84 | 7.21 | 1252437 |
| 1741645800 | 7.25 | -0.29 | -3.85 | 7.47 | 7.47 | 7.02 | 1271146 |
| 1741390200 | 7.54 | 0.25 | 3.43 | 7.28 | 7.585 | 7.22 | 867181 |
| 1741303800 | 7.29 | -0.08 | -1.09 | 7.3 | 7.595 | 7.175 | 1223326 |
| 1741217400 | 7.37 | 0.48 | 6.97 | 6.9 | 7.39 | 6.875 | 1022121 |
| 1741131000 | 6.89 | -0.13 | -1.85 | 7.13 | 7.3 | 6.85 | 748191 |
| 1741044600 | 7.02 | 0.01 | 0.14 | 7.05 | 7.3 | 6.93 | 1020782 |
| 1740785400 | 7.01 | 0 | 0.00 | 6.9 | 7.17 | 6.75 | 1418674 |
| 1740699000 | 7.01 | -0.3 | -4.10 | 7.13 | 7.3 | 7 | 1374595 |
| 1740612600 | 7.31 | 0.33 | 4.73 | 6.92 | 7.33 | 6.91 | 1124936 |
| 1740526200 | 6.98 | 0.03 | 0.43 | 6.88 | 7.02 | 6.745 | 1228275 |
| 1740439800 | 6.95 | 0.26 | 3.89 | 6.74 | 6.96 | 6.63 | 790945 |
| 1740180600 | 6.69 | -0.43 | -6.04 | 7.1 | 7.16 | 6.69 | 983733 |
| 1740094200 | 7.12 | 0.02 | 0.28 | 7.16 | 7.2399 | 7.065 | 454470 |
| 1740007800 | 7.1 | -0.12 | -1.66 | 7.19 | 7.22 | 7.045 | 774845 |
| 1739921400 | 7.22 | 0.26 | 3.74 | 7.12 | 7.32 | 7 | 1013350 |
| 1739575800 | 6.96 | -0.12 | -1.69 | 7.15 | 7.1895 | 6.93 | 805697 |
| 1739489400 | 7.08 | 0.22 | 3.21 | 6.82 | 7.11 | 6.7708 | 506097 |
| 1739403000 | 6.86 | 0.06 | 0.88 | 6.75 | 7.04 | 6.671 | 548322 |
| 1739316600 | 6.8 | -0.33 | -4.63 | 7.08 | 7.08 | 6.775 | 874041 |
| 1739230200 | 7.13 | -0.09 | -1.25 | 7.4 | 7.62 | 7.09 | 1254509 |
| 1738971000 | 7.22 | 0.13 | 1.83 | 7.19 | 7.27 | 7.125 | 1065992 |
| 1738884600 | 7.09 | 0.18 | 2.60 | 6.91 | 7.135 | 6.77 | 1311611 |
| 1738798200 | 6.91 | 0.41 | 6.31 | 6.55 | 6.95 | 6.54 | 1391726 |
| 1738711800 | 6.5 | 0.29 | 4.67 | 6.2699999 | 6.5352 | 6.24 | 577526 |
| 1738625400 | 6.21 | 0.04 | 0.65 | 6.24 | 6.3 | 6.0199999 | 672804 |
| 1738366200 | 6.17 | -0.03 | -0.48 | 6.25 | 6.25 | 6.13 | 351557 |
| 1738279800 | 6.2 | 0.18 | 2.99 | 6.1 | 6.25 | 6.0599999 | 581271 |
| 1738193400 | 6.0199999 | 0.1 | 1.69 | 5.91 | 6.0599999 | 5.875 | 403011 |
| 1738107000 | 5.92 | 0.02 | 0.34 | 5.94 | 6.01 | 5.855 | 469788 |
| 1738020600 | 5.9 | -0.18 | -2.96 | 6 | 6 | 5.7699999 | 469922 |
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
