Premium
Americas Gold and Silver Corporation (USAS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0599 | 12.4791666667 | 0.48 | 0.55 | 0.3965 | 1323909 | 0.44340233 | CS |
| 4 | -0.0101 | -1.83636363636 | 0.55 | 0.5948 | 0.3965 | 1039232 | 0.51026047 | CS |
| 12 | 0.0744 | 15.9828141783 | 0.4655 | 0.598 | 0.3965 | 1085700 | 0.51471861 | CS |
| 26 | 0.1719 | 46.7119565217 | 0.368 | 0.598 | 0.32 | 1128577 | 0.47049601 | CS |
| 52 | 0.2442 | 82.5836996956 | 0.2957 | 0.598 | 0.2075 | 1016041 | 0.38758344 | CS |
| 156 | -0.5601 | -50.9181818182 | 1.1 | 1.14 | 0.1999 | 699174 | 0.40045796 | CS |
| 260 | -1.2001 | -68.9712643678 | 1.74 | 3.9 | 0.1999 | 866969 | 1.2563107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 0.49 | 0.0279 | 6.04 | 0.4916 | 0.5084 | 0.47 | 1060625 |
| 1744237800 | 0.4621 | 0.0474 | 11.43 | 0.4331 | 0.4845 | 0.4201 | 1735710 |
| 1744151400 | 0.4147 | -0.0105 | -2.47 | 0.46 | 0.4756 | 0.4098 | 863548 |
| 1744065000 | 0.4252 | 0.0021 | 0.50 | 0.4011 | 0.4899 | 0.3965 | 1427370 |
| 1743805800 | 0.4231 | -0.0596 | -12.35 | 0.48 | 0.48 | 0.4141 | 1532291 |
| 1743719400 | 0.4827 | -0.0198 | -3.94 | 0.48 | 0.5099 | 0.47 | 1151256 |
| 1743633000 | 0.5024999 | 0.0024999 | 0.50 | 0.5 | 0.5118 | 0.4812 | 447661 |
| 1743546600 | 0.5 | -0.0272 | -5.16 | 0.53 | 0.5301 | 0.49 | 1095363 |
| 1743460200 | 0.5272 | -0.0142 | -2.62 | 0.56 | 0.56 | 0.51 | 979264 |
| 1743201000 | 0.5414 | -0.0084 | -1.53 | 0.5639999 | 0.5649999 | 0.5306999 | 1090899 |
| 1743114600 | 0.5498 | 0.0132 | 2.46 | 0.54 | 0.5698 | 0.5251 | 1294318 |
| 1743028200 | 0.5366 | -0.029 | -5.13 | 0.55 | 0.5685 | 0.5356 | 520829 |
| 1742941800 | 0.5656 | 0.0089 | 1.60 | 0.5785 | 0.585 | 0.5634 | 439973 |
| 1742855400 | 0.5567 | -0.0055 | -0.98 | 0.5699999 | 0.5699999 | 0.5492 | 448464 |
| 1742596200 | 0.5622 | -0.0278 | -4.71 | 0.58 | 0.5889 | 0.5452 | 747616 |
| 1742509800 | 0.59 | 0.0278 | 4.94 | 0.555 | 0.5948 | 0.549 | 1291415 |
| 1742423400 | 0.5622 | 0.0093001 | 1.68 | 0.5453 | 0.5749 | 0.5453 | 1243779 |
| 1742337000 | 0.5528999 | -0.0002 | -0.04 | 0.5679 | 0.5679999 | 0.535106 | 1282821 |
| 1742250600 | 0.5531 | 0.023 | 4.34 | 0.5385 | 0.5692 | 0.5304 | 1086522 |
| 1741991400 | 0.5301 | 0.0012 | 0.23 | 0.55 | 0.55 | 0.515 | 1044925 |
| 1741905000 | 0.5289 | 0.0059 | 1.13 | 0.52 | 0.5554 | 0.51 | 1703136 |
| 1741818600 | 0.523 | 0.0277 | 5.59 | 0.5096 | 0.523 | 0.4878 | 941050 |
| 1741732200 | 0.4953 | 0.0337 | 7.30 | 0.4654 | 0.5024999 | 0.4654 | 907457 |
| 1741645800 | 0.4616 | -0.0387 | -7.74 | 0.516 | 0.5175 | 0.452 | 1274323 |
| 1741390200 | 0.5003 | 0.0003 | 0.06 | 0.5009 | 0.5208 | 0.4854 | 1174779 |
| 1741303800 | 0.5 | -0.0089 | -1.75 | 0.5086 | 0.5379 | 0.4951 | 614784 |
| 1741217400 | 0.5089 | 0.0339 | 7.14 | 0.4785 | 0.5296999 | 0.4785 | 1083013 |
| 1741131000 | 0.475 | 0.0063 | 1.34 | 0.47 | 0.496 | 0.438 | 666971 |
| 1741044600 | 0.4687 | 0.0047 | 1.01 | 0.464 | 0.495649 | 0.4601 | 510445 |
| 1740785400 | 0.464 | -0.0017 | -0.37 | 0.46 | 0.4799 | 0.4548 | 601759 |
| 1740699000 | 0.4657 | -0.0342 | -6.84 | 0.501 | 0.501 | 0.46 | 656646 |
| 1740612600 | 0.4999 | 0.0176 | 3.65 | 0.4801 | 0.5032 | 0.4801 | 466875 |
| 1740526200 | 0.4823 | -0.0147 | -2.96 | 0.495 | 0.51 | 0.4706 | 902034 |
| 1740439800 | 0.497 | 0.008 | 1.64 | 0.53 | 0.53 | 0.496 | 1033692 |
| 1740180600 | 0.489 | -0.085 | -14.81 | 0.5699999 | 0.5699999 | 0.489 | 5091466 |
| 1740094200 | 0.574 | 0.026 | 4.74 | 0.56 | 0.5877 | 0.55 | 1099373 |
| 1740007800 | 0.548 | -0.0224 | -3.93 | 0.5629 | 0.5678 | 0.5427999 | 1060238 |
| 1739921400 | 0.5704 | 0.0301 | 5.57 | 0.557 | 0.585 | 0.543 | 1982356 |
| 1739575800 | 0.5403 | -0.0142 | -2.56 | 0.5625 | 0.598 | 0.54 | 1382315 |
| 1739489400 | 0.5545 | -0.0012 | -0.22 | 0.5587 | 0.5699999 | 0.5352 | 709462 |
| 1739403000 | 0.5557 | 0.0157 | 2.91 | 0.5382 | 0.5787 | 0.5331 | 747807 |
| 1739316600 | 0.54 | -0.024 | -4.26 | 0.5535 | 0.5689 | 0.54 | 721093 |
| 1739230200 | 0.5639999 | 0.0182999 | 3.35 | 0.5666 | 0.5687 | 0.5531 | 573858 |
| 1738971000 | 0.5457 | -0.0043 | -0.78 | 0.55 | 0.5775 | 0.545 | 1075272 |
| 1738884600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.5628 | 0.535 | 1215697 |
| 1738798200 | 0.56 | 0.0399 | 7.67 | 0.5243 | 0.5622 | 0.5201 | 2087085 |
| 1738711800 | 0.5201 | 0.0031 | 0.60 | 0.52 | 0.525 | 0.501 | 1121930 |
| 1738625400 | 0.517 | 0.009 | 1.77 | 0.5107 | 0.5199 | 0.483 | 1036764 |
| 1738366200 | 0.508 | -0.0027 | -0.53 | 0.53 | 0.53 | 0.5044999 | 444274 |
| 1738279800 | 0.5107 | -0.0117 | -2.24 | 0.53 | 0.537 | 0.501 | 1308212 |
| 1738193400 | 0.5224 | 0.0084 | 1.63 | 0.506 | 0.529799 | 0.5041 | 575733 |
| 1738107000 | 0.514 | 0.014 | 2.80 | 0.5 | 0.5199 | 0.4801 | 624072 |
| 1738020600 | 0.5 | -0.03 | -5.66 | 0.5115 | 0.52 | 0.4851 | 979011 |
| 1737761400 | 0.53 | 0.02 | 3.92 | 0.52 | 0.5407 | 0.5175999 | 1163717 |
| 1737675000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1737588600 | 0.51 | 0.0117 | 2.35 | 0.515 | 0.515 | 0.475 | 650480 |
| 1737502200 | 0.4983 | 0.0013 | 0.26 | 0.505 | 0.5197 | 0.485 | 1009131 |
| 1737156600 | 0.497 | 0.0291 | 6.22 | 0.4655 | 0.5099 | 0.46395 | 1903935 |
| 1737070200 | 0.4679 | 0.0079 | 1.72 | 0.44 | 0.4794 | 0.44 | 781565 |
| 1736983800 | 0.46 | 0.0142 | 3.19 | 0.4561 | 0.46 | 0.44 | 299184 |
| 1736897400 | 0.4458 | 0.0058 | 1.32 | 0.454 | 0.4599 | 0.4395 | 322335 |
| 1736811000 | 0.44 | -0.0104 | -2.31 | 0.458 | 0.458 | 0.4309 | 577040 |
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
