Premium
Orla Mining Ltd (ORLA)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.77 | 20.6293706294 | 8.58 | 10.35 | 8.5 | 1046419 | 9.14775579 | CS |
| 4 | -0.12 | -1.14613180516 | 10.47 | 11.81 | 8.5 | 1133924 | 10.2649839 | CS |
| 12 | 3.43 | 49.5664739884 | 6.92 | 11.95 | 6.75 | 1370572 | 9.43915366 | CS |
| 26 | 5.97 | 136.301369863 | 4.38 | 11.95 | 4.32 | 1022093 | 8.27785202 | CS |
| 52 | 5.91 | 133.108108108 | 4.44 | 11.95 | 3.24 | 683445 | 7.21136668 | CS |
| 156 | 6.05 | 140.697674419 | 4.3 | 11.95 | 2.3 | 446634 | 5.49450529 | CS |
| 260 | 4.96 | 92.0222634508 | 5.39 | 11.95 | 2.3 | 359981 | 5.25805948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747866600 | 10.22 | 0.67 | 7.02 | 9.71 | 10.29 | 9.695 | 1259137 |
| 1747780200 | 9.55 | 0.08 | 0.84 | 9.49 | 9.57 | 9.32 | 924381 |
| 1747693800 | 9.47 | 0.37 | 4.07 | 9.26 | 9.53 | 9.19 | 827208 |
| 1747434600 | 9.1 | 0.02 | 0.22 | 8.82 | 9.1199 | 8.675 | 971693 |
| 1747348200 | 9.08 | 0.28 | 3.18 | 8.89 | 9.09 | 8.84 | 1001670 |
| 1747261800 | 8.8 | -0.05 | -0.56 | 8.58 | 8.86 | 8.5 | 1507141 |
| 1747175400 | 8.85 | -0.48 | -5.14 | 9.66 | 9.66 | 8.7899999 | 1407327 |
| 1747089000 | 9.33 | -1.77 | -15.95 | 9.8 | 9.81 | 9.05 | 2716016 |
| 1746829800 | 11.1 | 0.39 | 3.64 | 11.05 | 11.1583 | 10.76 | 843954 |
| 1746743400 | 10.71 | -0.63 | -5.56 | 11.2 | 11.243 | 10.68 | 776761 |
| 1746657000 | 11.34 | -0.42 | -3.57 | 11.72 | 11.72 | 11.2 | 995833 |
| 1746570600 | 11.76 | 1 | 9.29 | 11.03 | 11.81 | 10.99 | 1359106 |
| 1746484200 | 10.76 | 0.37 | 3.56 | 10.88 | 10.88 | 10.51 | 695566 |
| 1746225000 | 10.39 | 0.02 | 0.19 | 10.43 | 10.5 | 10.31 | 580152 |
| 1746138600 | 10.37 | -0.63 | -5.73 | 10.73 | 10.8 | 10 | 1112480 |
| 1746052200 | 11 | 0.53 | 5.06 | 10.27 | 11.02 | 10.255 | 1054016 |
| 1745965800 | 10.47 | -0.31 | -2.88 | 10.61 | 10.73 | 10.44 | 780240 |
| 1745879400 | 10.78 | 0.06 | 0.56 | 10.7 | 10.78 | 10.33 | 1266329 |
| 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 | 2393261 |
| 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 | 1807020 |
| 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 | 7.08 | 1189677 |
| 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 | 697155 |
| 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 | 860306 |
| 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 |
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
