Premium
Sprott Gold Miners (SGDM)
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 | -2.46 | -3.69480324422 | 66.58 | 67.3 | 60.87 | 83883 | 63.90986511 | SP |
| 4 | -7.88 | -10.9444444444 | 72 | 74.71 | 60.87 | 56570 | 66.48725607 | SP |
| 12 | -13.7 | -17.6047288615 | 77.82 | 84.05 | 60.87 | 60259 | 72.95567965 | SP |
| 26 | -10.08 | -13.5849056604 | 74.2 | 96.5 | 60.87 | 76268 | 77.12781163 | SP |
| 52 | 19.34 | 43.1889236266 | 44.78 | 96.5 | 43.5 | 70593 | 68.30701411 | SP |
| 156 | 38.46 | 149.883086516 | 25.66 | 96.5 | 20.72 | 47487 | 49.59461001 | SP |
| 260 | 35.52 | 124.195804196 | 28.6 | 96.5 | 18.851 | 44962 | 41.185196 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 64.12 | 1.6 | 2.56 | 63.31 | 65.23 | 63.31 | 59074 |
| 1782426600 | 62.52 | 1 | 1.63 | 62.76 | 63.75 | 62.08 | 64180 |
| 1782340200 | 61.52 | -2.89 | -4.49 | 61.66 | 63.1612 | 60.87 | 85384 |
| 1782253800 | 64.41 | -2.82 | -4.19 | 64.37 | 65.53 | 64.1739 | 114959 |
| 1782167400 | 67.23 | -0.84 | -1.23 | 66.58 | 67.3 | 66.05 | 71010 |
| 1781821800 | 68.07 | -2.03 | -2.90 | 70.67 | 72.365 | 67.56 | 61586 |
| 1781735400 | 70.1 | -2.06 | -2.85 | 72.38 | 74.71 | 69.85 | 45466 |
| 1781649000 | 72.16 | 1.55 | 2.20 | 71.32 | 72.83 | 71 | 25942 |
| 1781562600 | 70.61 | 4.17 | 6.28 | 70.65 | 72 | 70.0811 | 56215 |
| 1781303400 | 66.44 | 2.24 | 3.49 | 64.819999 | 66.8399 | 64.425 | 53061 |
| 1781217000 | 64.2 | 3.15 | 5.16 | 61.43 | 64.8399 | 61.384887 | 57744 |
| 1781130600 | 61.05 | -3.13 | -4.88 | 62.14 | 63.85 | 61 | 57114 |
| 1781044200 | 64.18 | -1.28 | -1.96 | 65.66 | 66.234899 | 62.51 | 83461 |
| 1780957800 | 65.459999 | -0.43 | -0.65 | 66.349999 | 66.519999 | 65.2821 | 41219 |
| 1780698600 | 65.89 | -5.91 | -8.23 | 70.92 | 70.92 | 65.47 | 91413 |
| 1780612200 | 71.8 | 1.19 | 1.69 | 71.59 | 72.7016 | 71.12 | 25376 |
| 1780525800 | 70.61 | -2.08 | -2.86 | 72.01 | 72.01 | 70.27 | 36720 |
| 1780439400 | 72.69 | 0.58 | 0.80 | 72.39 | 72.77 | 70.86 | 36532 |
| 1780353000 | 72.11 | -2.29 | -3.08 | 72.42 | 72.607 | 70.07 | 38268 |
| 1780093800 | 74.398 | 2.6 | 3.62 | 72 | 74.42 | 71.9 | 29176 |
| 1780007400 | 71.8 | 1.04 | 1.47 | 70 | 72.455 | 69 | 25533 |
| 1779921000 | 70.7621 | -2.08 | -2.85 | 71.14 | 72.11 | 70.66 | 23248 |
| 1779834600 | 72.84 | 2.38 | 3.38 | 71.9 | 73.16 | 71.9 | 38730 |
| 1779489000 | 70.46 | -1 | -1.40 | 71 | 71.015 | 69.6 | 28572 |
| 1779402600 | 71.46 | 0.39 | 0.55 | 70.21 | 72.37 | 70.125 | 35683 |
| 1779316200 | 71.07 | 1.48 | 2.13 | 70 | 71.75 | 69.54 | 43012 |
| 1779229800 | 69.59 | -2.62 | -3.63 | 71.53 | 71.53 | 69.04 | 77934 |
| 1779143400 | 72.21 | -0.29 | -0.40 | 73.18 | 73.45 | 71.55 | 29688 |
| 1778884200 | 72.5 | -5.65 | -7.23 | 74.9 | 74.9 | 71.5 | 129037 |
| 1778797800 | 78.15 | -1.2 | -1.51 | 78.87 | 78.995 | 77.01 | 48827 |
| 1778711400 | 79.35 | -0.55 | -0.69 | 79.5 | 80.18 | 78.25 | 28657 |
| 1778625000 | 79.9 | 0.18 | 0.23 | 78.47 | 80.13 | 76.66 | 50187 |
| 1778538600 | 79.72 | 1.83 | 2.35 | 77.5 | 81.05 | 77.5 | 43999 |
| 1778279400 | 77.89 | 3.01 | 4.02 | 75.75 | 77.98 | 75.75 | 56129 |
| 1778193000 | 74.88 | -0.5 | -0.66 | 77.41 | 78.6 | 74.83 | 52091 |
| 1778106600 | 75.38 | 4.85 | 6.88 | 73.33 | 75.99 | 73.33 | 40466 |
| 1778020200 | 70.53 | 0.58 | 0.83 | 71.18 | 71.18 | 69.85 | 79898 |
| 1777933800 | 69.95 | -1.3 | -1.82 | 70.33 | 71.245 | 69.82 | 51388 |
| 1777674600 | 71.25 | -0.71 | -0.99 | 71.92 | 72.68 | 71.155 | 45367 |
| 1777588200 | 71.96 | 1.62 | 2.30 | 72.34 | 72.723 | 71.45 | 71821 |
| 1777501800 | 70.34 | -2.31 | -3.18 | 71.48 | 71.81 | 70.34 | 102010 |
| 1777415400 | 72.65 | -3.2 | -4.22 | 73.91 | 74.35 | 72 | 149618 |
| 1777329000 | 75.85 | -1.47 | -1.90 | 76.51 | 76.8 | 75.6025 | 137234 |
| 1777069800 | 77.32 | 0.92 | 1.21 | 76.65 | 77.87 | 76.455 | 64306 |
| 1776983400 | 76.3982 | -1.34 | -1.73 | 77.54 | 77.62 | 74.86 | 148993 |
| 1776897000 | 77.74 | 1.23 | 1.61 | 78.73 | 78.73 | 77.675 | 57965 |
| 1776810600 | 76.51 | -5.09 | -6.24 | 81.03 | 81.24 | 76.51 | 68432 |
| 1776724200 | 81.6 | -1.28 | -1.54 | 81.83 | 82.03 | 80.86 | 28519 |
| 1776465000 | 82.88 | 2.59 | 3.23 | 81.92 | 84.05 | 81.63 | 45317 |
| 1776378600 | 80.29 | -0.41 | -0.51 | 80.75 | 81.19 | 80.205 | 51516 |
| 1776292200 | 80.7 | -2.05 | -2.48 | 82.66 | 82.66 | 80.22 | 64191 |
| 1776205800 | 82.75 | 0.87 | 1.06 | 83.02 | 84 | 82.5 | 76561 |
| 1776119400 | 81.88 | -0.68 | -0.82 | 81.61 | 82.4 | 80.885 | 72655 |
| 1775860200 | 82.56 | 1.68 | 2.08 | 81.02 | 82.6 | 81.02 | 41947 |
| 1775773800 | 80.88 | -0.14 | -0.17 | 80.92 | 82.4258 | 80.34 | 68084 |
| 1775687400 | 81.02 | 2.41 | 3.07 | 82.26 | 83.5 | 79.68 | 89356 |
| 1775601000 | 78.61 | 0.65 | 0.83 | 77.52 | 78.66 | 76.3641 | 44518 |
| 1775514600 | 77.96 | -0.62 | -0.79 | 77.82 | 78.6 | 77.4301 | 48428 |
| 1775169000 | 78.58 | -0.54 | -0.68 | 75 | 79.2099 | 73.8359 | 39436 |
| 1775082600 | 79.12 | 3.63 | 4.81 | 77.43 | 80.5099 | 77.335 | 103234 |
| 1774996200 | 75.49 | 4.88 | 6.91 | 72.1 | 75.79 | 72.1 | 158551 |
| 1774909800 | 70.61 | -0.24 | -0.34 | 71.75 | 72.14 | 69.89 | 83721 |
| 1774650600 | 70.85 | 2.58 | 3.78 | 68.23 | 71.615 | 68.23 | 83583 |
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.
