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 | -0.68 | -6.53218059558 | 10.41 | 10.48 | 9.15 | 2569925 | 9.7387286 | CS |
| 4 | -0.75 | -7.15648854962 | 10.48 | 12.04 | 9.15 | 3261421 | 10.15793781 | CS |
| 12 | -6.77 | -41.0303030303 | 16.5 | 17.18 | 9.15 | 3403190 | 12.15202917 | CS |
| 26 | -4.97 | -33.8095238095 | 14.7 | 21.98 | 9.15 | 2825776 | 14.2142199 | CS |
| 52 | -1.02 | -9.48837209302 | 10.75 | 21.98 | 9.15 | 2504213 | 13.15581936 | CS |
| 156 | 5.55 | 132.775119617 | 4.18 | 21.98 | 2.6 | 1278147 | 10.90582183 | CS |
| 260 | 5.77 | 145.707070707 | 3.96 | 21.98 | 2.3 | 834633 | 10.33643019 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 9.76 | 0.01 | 0.10 | 9.67 | 9.855 | 9.56 | 2776774 |
| 1783636200 | 9.75 | 0.3 | 3.17 | 9.67 | 9.7899999 | 9.5719999 | 2103442 |
| 1783549800 | 9.45 | -0.32 | -3.28 | 9.5399999 | 9.645 | 9.15 | 3939323 |
| 1783463400 | 9.77 | -0.53 | -5.15 | 10.24 | 10.27 | 9.65 | 2385629 |
| 1783377000 | 10.3 | 0.12 | 1.18 | 10.41 | 10.48 | 10.075 | 1851305 |
| 1783031400 | 10.18 | 0.41 | 4.20 | 10.17 | 10.495 | 9.97 | 4019728 |
| 1782945000 | 9.77 | -0.02 | -0.20 | 9.77 | 10.215 | 9.75 | 1740273 |
| 1782858600 | 9.7899999 | 0.06 | 0.62 | 9.66 | 9.81 | 9.515 | 2841028 |
| 1782772200 | 9.73 | 0.09 | 0.93 | 9.55 | 9.775 | 9.42 | 3836325 |
| 1782513000 | 9.64 | 0.15 | 1.58 | 9.64 | 10.085 | 9.55 | 4787328 |
| 1782426600 | 9.49 | 0.11 | 1.17 | 9.6 | 9.67 | 9.255 | 2686838 |
| 1782340200 | 9.38 | -0.39 | -3.99 | 9.43 | 9.68 | 9.2 | 3272732 |
| 1782253800 | 9.77 | -0.46 | -4.50 | 9.86 | 9.9949999 | 9.64 | 3194433 |
| 1782167400 | 10.23 | -0.15 | -1.45 | 10.34 | 10.34 | 10.125 | 2619492 |
| 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 |
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.
