Premium
Paramount Gold and Silver Corp (PZG)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0403 | -10.0373599004 | 0.4015 | 0.41 | 0.3465 | 117069 | 0.38247088 | CS |
| 4 | 0.0112 | 3.2 | 0.35 | 0.4281 | 0.3465 | 98463 | 0.3814682 | CS |
| 12 | -0.0675 | -15.7452764171 | 0.4287 | 0.4576 | 0.312 | 131518 | 0.39194864 | CS |
| 26 | -0.0595 | -14.1430948419 | 0.4207 | 0.51 | 0.312 | 122005 | 0.40533826 | CS |
| 52 | 0.0112 | 3.2 | 0.35 | 0.69 | 0.3 | 160949 | 0.44778474 | CS |
| 156 | -0.2898 | -44.5161290323 | 0.651 | 1.1 | 0.24 | 326438 | 0.63323449 | CS |
| 260 | -0.5588 | -60.7391304348 | 0.92 | 1.59 | 0.24 | 268776 | 0.75568477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 0.351 | -0.0235 | -6.28 | 0.39 | 0.394999 | 0.343 | 236788 |
| 1738884600 | 0.3745 | -0.0057 | -1.50 | 0.381 | 0.388 | 0.37 | 149393 |
| 1738798200 | 0.3802 | -0.007799 | -2.01 | 0.4 | 0.402 | 0.3802 | 136696 |
| 1738711800 | 0.387999 | -1.0E-6 | -0.00 | 0.3885 | 0.402999 | 0.381 | 77219 |
| 1738625400 | 0.388 | 0.0016 | 0.41 | 0.38 | 0.405 | 0.38 | 126206 |
| 1738366200 | 0.3864 | 0.0064 | 1.68 | 0.4015 | 0.4099999 | 0.38 | 95831 |
| 1738279800 | 0.38 | 0.0155 | 4.25 | 0.381 | 0.389 | 0.366 | 36356 |
| 1738193400 | 0.3645 | -0.0153 | -4.03 | 0.393 | 0.4 | 0.36 | 78557 |
| 1738107000 | 0.3798 | 0.0076001 | 2.04 | 0.3957 | 0.3999 | 0.37971 | 69061 |
| 1738020600 | 0.3721999 | -0.0279 | -6.97 | 0.42 | 0.4281 | 0.3721999 | 235703 |
| 1737761400 | 0.4001 | 0.0161 | 4.19 | 0.4 | 0.4079999 | 0.3921 | 80422 |
| 1737675000 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1737588600 | 0.384 | -0.036 | -8.57 | 0.375 | 0.4 | 0.375 | 52224 |
| 1737502200 | 0.42 | 0.0223 | 5.61 | 0.391 | 0.42 | 0.391 | 61585 |
| 1737156600 | 0.3977 | 0.0377 | 10.47 | 0.36 | 0.42 | 0.36 | 207408 |
| 1737070200 | 0.36 | -0.0018 | -0.50 | 0.3617 | 0.3696999 | 0.36 | 32299 |
| 1736983800 | 0.3618 | -0.0042 | -1.15 | 0.3701 | 0.3701 | 0.3617 | 35610 |
| 1736897400 | 0.366 | 0.0126 | 3.57 | 0.3515 | 0.3694 | 0.3515 | 20000 |
| 1736811000 | 0.3534 | -0.0226 | -6.01 | 0.38 | 0.38 | 0.351 | 46417 |
| 1736551800 | 0.376 | 0.016 | 4.44 | 0.35 | 0.376 | 0.35 | 231343 |
| 1736379000 | 0.36 | 0.004 | 1.12 | 0.36 | 0.36 | 0.3501 | 22872 |
| 1736292600 | 0.356 | -0.0023 | -0.64 | 0.351 | 0.36 | 0.3422 | 81980 |
| 1736206200 | 0.3583 | -0.0027 | -0.75 | 0.369 | 0.37 | 0.32 | 199725 |
| 1735947000 | 0.361 | 0.0151 | 4.37 | 0.3439999 | 0.3695 | 0.3439999 | 163056 |
| 1735860600 | 0.3459 | 0.0039 | 1.14 | 0.356 | 0.356199 | 0.335 | 39916 |
| 1735687800 | 0.342 | 0.0019 | 0.56 | 0.3479999 | 0.3598 | 0.3328999 | 96178 |
| 1735601400 | 0.3401 | 0.0111 | 3.37 | 0.312 | 0.35 | 0.312 | 95132 |
| 1735342200 | 0.329 | -0.0074 | -2.20 | 0.34 | 0.343 | 0.32 | 105930 |
| 1735255800 | 0.3364 | 0.0027 | 0.81 | 0.341 | 0.343 | 0.3335 | 116087 |
| 1735077840 | 0.3337 | -0.0024 | -0.71 | 0.3336 | 0.338 | 0.3336 | 23146 |
| 1734996600 | 0.3361 | -0.006 | -1.75 | 0.3336 | 0.3515 | 0.3336 | 49135 |
| 1734737400 | 0.3421 | 0.0233001 | 7.31 | 0.3168 | 0.3488 | 0.3168 | 205714 |
| 1734651000 | 0.3187999 | -0.0142 | -4.26 | 0.3399 | 0.34 | 0.318 | 223426 |
| 1734564600 | 0.333 | -0.0179 | -5.10 | 0.3506 | 0.36 | 0.333 | 140205 |
| 1734478200 | 0.3509 | -0.0037 | -1.04 | 0.35 | 0.362 | 0.349399 | 21037 |
| 1734391800 | 0.3546 | -0.0054 | -1.50 | 0.36 | 0.3764 | 0.3546 | 137998 |
| 1734132600 | 0.36 | 0.01 | 2.86 | 0.3602 | 0.3685 | 0.3522 | 35499 |
| 1734046200 | 0.35 | 0.01 | 2.94 | 0.3529 | 0.376 | 0.3449999 | 178964 |
| 1733959800 | 0.34 | -0.015 | -4.23 | 0.33 | 0.366 | 0.33 | 84431 |
| 1733873400 | 0.355 | -0.015 | -4.05 | 0.361 | 0.3749 | 0.355 | 51163 |
| 1733787000 | 0.37 | 0.01 | 2.78 | 0.3731 | 0.3766 | 0.365 | 49832 |
| 1733527800 | 0.36 | -0.0125 | -3.36 | 0.3715 | 0.3794 | 0.35 | 141950 |
| 1733441400 | 0.3725 | -0.0173 | -4.44 | 0.3948 | 0.3948 | 0.3725 | 38992 |
| 1733355000 | 0.3898 | 0.0043 | 1.12 | 0.39 | 0.39 | 0.3815 | 59052 |
| 1733268600 | 0.3855 | -0.0095 | -2.41 | 0.3846 | 0.4069999 | 0.3815 | 66348 |
| 1733182200 | 0.395 | -0.0129 | -3.16 | 0.3961 | 0.4079 | 0.39 | 86922 |
| 1732917840 | 0.4079 | 0.0049 | 1.22 | 0.398 | 0.4079 | 0.392 | 18037 |
| 1732750200 | 0.403 | 0.0009 | 0.22 | 0.4 | 0.4161 | 0.394201 | 46090 |
| 1732663800 | 0.4021 | 0.017 | 4.41 | 0.3931 | 0.4091 | 0.3899 | 25221 |
| 1732577400 | 0.3851 | -0.0159 | -3.97 | 0.3876 | 0.4 | 0.377 | 63357 |
| 1732318200 | 0.401 | 0.024 | 6.37 | 0.3715 | 0.4148 | 0.3715 | 280029 |
| 1732231800 | 0.377 | 0.005 | 1.34 | 0.3706 | 0.3789 | 0.3706 | 28239 |
| 1732145400 | 0.372 | -0.0161 | -4.15 | 0.3852 | 0.3899 | 0.372 | 102043 |
| 1732059000 | 0.3881 | -0.0208 | -5.09 | 0.405 | 0.405 | 0.3777 | 157032 |
| 1731972600 | 0.4089 | -0.0487 | -10.64 | 0.42 | 0.428 | 0.4041 | 253522 |
| 1731713400 | 0.4576 | 0.0156 | 3.53 | 0.4287 | 0.4576 | 0.4069999 | 1841372 |
| 1731627000 | 0.442 | 0.0342 | 8.39 | 0.4 | 0.448 | 0.39 | 409962 |
| 1731540600 | 0.4078 | 0.0305 | 8.08 | 0.3715 | 0.4195 | 0.3715 | 395996 |
| 1731454200 | 0.3773 | 0.0228 | 6.43 | 0.3551 | 0.3857 | 0.346601 | 104431 |
| 1731367800 | 0.3545 | 0.0024 | 0.68 | 0.35 | 0.37 | 0.34 | 260256 |
| 1731108600 | 0.3521 | -0.0079 | -2.19 | 0.37 | 0.37 | 0.352 | 119509 |
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
