Premium
Orla Mining Ltd (ORLA)
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 | 0.84 | 8.60655737705 | 9.76 | 12.04 | 9.745 | 3543100 | 11.00499343 | CS |
| 4 | -1.4 | -11.6666666667 | 12 | 13.455 | 9.745 | 3571681 | 11.3804609 | CS |
| 12 | -3.43 | -24.4476122594 | 14.03 | 19 | 9.745 | 3195739 | 13.5526119 | CS |
| 26 | -3.11 | -22.6841721371 | 13.71 | 21.98 | 9.745 | 2747290 | 14.77414416 | CS |
| 52 | -0.77 | -6.77220756376 | 11.37 | 21.98 | 9.16 | 2472864 | 13.2515443 | CS |
| 156 | 6.7 | 171.794871795 | 3.9 | 21.98 | 2.6 | 1225612 | 10.93066425 | CS |
| 260 | 6.11 | 136.080178174 | 4.49 | 21.98 | 2.3 | 801797 | 10.33350008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 10.38 | -0.75 | -6.74 | 11.13 | 11.27 | 10.235 | 5072969 |
| 1781735400 | 11.13 | -0.44 | -3.80 | 11.54 | 12.04 | 11.1 | 4011526 |
| 1781649000 | 11.57 | 0.37 | 3.30 | 11.35 | 11.675 | 11.215 | 3799690 |
| 1781562600 | 11.2 | 0.55 | 5.16 | 11.4 | 11.715 | 11.07 | 3349565 |
| 1781303400 | 10.65 | 0.29 | 2.80 | 10.48 | 10.77 | 10.2874 | 3193956 |
| 1781217000 | 10.36 | 0.58 | 5.93 | 9.76 | 10.45 | 9.7449999 | 3360764 |
| 1781130600 | 9.78 | -0.69 | -6.59 | 10.11 | 10.245 | 9.75 | 3359402 |
| 1781044200 | 10.47 | -0.38 | -3.50 | 10.91 | 11.01 | 10.1 | 3803376 |
| 1780957800 | 10.85 | 0.04 | 0.37 | 10.88 | 11 | 10.55 | 4146490 |
| 1780698600 | 10.81 | -0.52 | -4.59 | 11.2 | 11.28 | 10.58 | 6492709 |
| 1780612200 | 11.33 | 0.09 | 0.80 | 11.4 | 11.68 | 11.28 | 5199427 |
| 1780525800 | 11.24 | -0.69 | -5.78 | 11.87 | 11.87 | 11.16 | 4980158 |
| 1780439400 | 11.93 | -0.39 | -3.17 | 12.43 | 12.46 | 11.87 | 3260268 |
| 1780353000 | 12.32 | -1.09 | -8.13 | 12.85 | 13.03 | 12.05 | 4333514 |
| 1780093800 | 13.41 | 0.95 | 7.62 | 12.51 | 13.455 | 12.42 | 2678536 |
| 1780007400 | 12.46 | 0.29 | 2.38 | 12 | 12.675 | 11.8207 | 3784710 |
| 1779921000 | 12.17 | -0.41 | -3.26 | 12.25 | 12.45 | 12.11 | 1740215 |
| 1779834600 | 12.58 | 0.58 | 4.83 | 12.3 | 12.735 | 12.285 | 1978617 |
| 1779489000 | 12 | -0.28 | -2.28 | 12.22 | 12.23 | 11.97 | 2586740 |
| 1779402600 | 12.28 | -0.03 | -0.24 | 12 | 12.64 | 11.96 | 1802272 |
| 1779316200 | 12.31 | 0.14 | 1.15 | 12.52 | 12.52 | 12.09 | 5122652 |
| 1779229800 | 12.17 | -0.83 | -6.38 | 12.8 | 12.95 | 12.12 | 4649876 |
| 1779143400 | 13 | -0.35 | -2.62 | 13.41 | 13.57 | 12.86 | 3775941 |
| 1778884200 | 13.35 | -1.44 | -9.74 | 14.02 | 14.14 | 13.2201 | 3179279 |
| 1778797800 | 14.79 | 0.21 | 1.44 | 14.57 | 15.22 | 13.86 | 6919089 |
| 1778711400 | 14.58 | 0.11 | 0.76 | 14.1 | 14.645 | 13.93 | 5370075 |
| 1778625000 | 14.47 | -0.34 | -2.30 | 14.6 | 14.795 | 13.89 | 2497208 |
| 1778538600 | 14.81 | -0.23 | -1.53 | 14.665 | 15.32 | 14.27 | 4294374 |
| 1778279400 | 15.04 | 0.76 | 5.32 | 14.58 | 15.175 | 14.45 | 2904182 |
| 1778193000 | 14.28 | -0.29 | -1.99 | 15.05 | 15.32 | 14.27 | 5154510 |
| 1778106600 | 14.57 | 1.14 | 8.49 | 14.23 | 14.88 | 14.23 | 3363441 |
| 1778020200 | 13.43 | 0.45 | 3.47 | 13.29 | 13.57 | 13.15 | 2185229 |
| 1777933800 | 12.98 | -0.32 | -2.41 | 13.06 | 13.32 | 12.86 | 2069792 |
| 1777674600 | 13.3 | 0.2 | 1.53 | 13.2 | 13.395 | 13.04 | 1769506 |
| 1777588200 | 13.1 | 0.14 | 1.08 | 13.37 | 13.6 | 12.98 | 3325592 |
| 1777501800 | 12.96 | -0.66 | -4.85 | 13.42 | 13.609 | 12.9 | 2878758 |
| 1777415400 | 13.62 | -0.76 | -5.29 | 13.95 | 14.13 | 13.59 | 2310534 |
| 1777329000 | 14.38 | -0.21 | -1.44 | 14.28 | 14.47 | 14.06 | 1999755 |
| 1777069800 | 14.59 | 0.28 | 1.96 | 14.46 | 14.66 | 14.05 | 1886869 |
| 1776983400 | 14.31 | -0.49 | -3.31 | 14.38 | 14.52 | 14.07 | 3761120 |
| 1776897000 | 14.8 | 0.26 | 1.79 | 15.2 | 15.2 | 14.6001 | 2483779 |
| 1776810600 | 14.54 | -1.61 | -9.97 | 16.015 | 16.015 | 14.335 | 5106754 |
| 1776724200 | 16.149999 | -0.28 | -1.70 | 16.18 | 16.34 | 15.93 | 1702348 |
| 1776465000 | 16.43 | 0.34 | 2.11 | 16.5 | 17.18 | 16.355 | 3058371 |
| 1776378600 | 16.09 | -0.06 | -0.37 | 16.34 | 16.6 | 15.635 | 3558285 |
| 1776292200 | 16.149999 | -1.64 | -9.22 | 17.74 | 17.74 | 16.0901 | 4057633 |
| 1776205800 | 17.79 | -0.3 | -1.66 | 18.33 | 18.56 | 17.62 | 3641553 |
| 1776119400 | 18.09 | 0.09 | 0.50 | 17.6 | 18.135 | 17.4012 | 1784691 |
| 1775860200 | 18 | 0.27 | 1.52 | 17.81 | 18.31 | 17.73 | 1581343 |
| 1775773800 | 17.73 | 0 | 0.00 | 17.86 | 18.4 | 17.5 | 1503182 |
| 1775687400 | 17.73 | 0.19 | 1.08 | 18.84 | 19 | 17.39 | 2076986 |
| 1775601000 | 17.54 | 0.07 | 0.40 | 17.45 | 17.58 | 16.7313 | 1526002 |
| 1775514600 | 17.47 | 0.43 | 2.52 | 17.21 | 17.72 | 17.02 | 1747782 |
| 1775169000 | 17.04 | 0.33 | 1.97 | 15.68 | 17.3 | 15.5247 | 1825529 |
| 1775082600 | 16.71 | 0.58 | 3.60 | 16.559999 | 17.42 | 16.27 | 3216192 |
| 1774996200 | 16.129999 | 1.55 | 10.63 | 14.99 | 16.2 | 14.97 | 2809069 |
| 1774909800 | 14.58 | -0.02 | -0.14 | 14.88 | 14.97 | 14.3623 | 1928125 |
| 1774650600 | 14.6 | 0.79 | 5.72 | 14 | 14.954 | 13.85 | 2451840 |
| 1774564200 | 13.81 | -0.75 | -5.15 | 14.03 | 14.65 | 13.79 | 2065654 |
| 1774477800 | 14.56 | 0.25 | 1.75 | 14.9 | 15.1 | 14.43 | 1955841 |
| 1774391400 | 14.31 | 0.11 | 0.77 | 14.08 | 14.545 | 13.5 | 2501274 |
| 1774305000 | 14.2 | 0.17 | 1.21 | 13.87 | 14.6 | 13.75 | 4562453 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
