Premium
Orosur Mining Inc (OMI.GB)
AQSE
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 | 0.8 | 6.95652173913 | 11.5 | 12.3 | 10 | 29284 | 10.63132931 | DE |
| 4 | -0.15 | -1.20481927711 | 12.45 | 15 | 10 | 104905 | 11.8515639 | DE |
| 12 | 4.55 | 58.7096774194 | 7.75 | 15 | 5.5 | 111922 | 9.12055422 | DE |
| 26 | 9.5 | 339.285714286 | 2.8 | 15 | 2.5 | 82154 | 7.3472469 | DE |
| 52 | 9.75 | 382.352941176 | 2.55 | 15 | 2.39 | 89601 | 5.64354575 | DE |
| 156 | 1.55 | 14.4186046512 | 10.75 | 18.86 | 1.9 | 65706 | 7.71330614 | DE |
| 260 | 10.35 | 530.769230769 | 1.95 | 45.4 | 1.9 | 163735 | 17.89298353 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 10.7175 | 24203 |
| 1741278540 | 11 | 0 | 0.00 | 11.5 | 11.5 | 10.7175 | 25570 |
| 1741189020 | 11 | 1 | 10.00 | 10 | 11 | 10 | 30566 |
| 1741083780 | 10 | -1.5 | -13.04 | 11.5 | 11.5 | 10 | 66083 |
| 1741016520 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1740760080 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.905 | 25000 |
| 1740673980 | 11.5 | 0.5 | 4.55 | 11 | 12.3 | 10.4234 | 68613 |
| 1740584040 | 11 | 0 | 0.00 | 11 | 11 | 10.86 | 41000 |
| 1740498240 | 11 | -1 | -8.33 | 12 | 12 | 11 | 118098 |
| 1740414420 | 12 | 0 | 0.00 | 12 | 12 | 11.3625 | 14630 |
| 1740152280 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1740068940 | 12 | -0.5 | -4.00 | 12 | 12.5 | 11.58 | 28421 |
| 1739982540 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.5 | 0 |
| 1739895960 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 12.25 | 107048 |
| 1739806500 | 13.5 | -0.5 | -3.57 | 14 | 14.72 | 13.5 | 91167 |
| 1739547420 | 14 | 2.25 | 19.15 | 14 | 15 | 13.64 | 168741 |
| 1739460900 | 11.75 | -0.5 | -4.08 | 12.25 | 12.75 | 11.25 | 142917 |
| 1739378040 | 12.25 | 1 | 8.89 | 11.25 | 12.25 | 11.088 | 124493 |
| 1739291220 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 10.116 | 452827 |
| 1739202480 | 11.75 | -0.25 | -2.08 | 12.45 | 14.25 | 11.75 | 568716 |
| 1738937700 | 12 | 2.25 | 23.08 | 9.75 | 12.25 | 9.72 | 149892 |
| 1738855980 | 9.75 | 0.5 | 5.41 | 9.25 | 10.75 | 8.45 | 276322 |
| 1738772880 | 9.25 | 2.05 | 28.47 | 7.75 | 9.45 | 7.75 | 125138 |
| 1738686480 | 7.2 | 1.2 | 20.00 | 7 | 7.53 | 6.5 | 279517 |
| 1738596900 | 6 | 0 | 0.00 | 6 | 6.034 | 6 | 6688 |
| 1738337520 | 6 | -0.5 | -7.69 | 6 | 6 | 6 | 0 |
| 1738254840 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 5.5 | 20000 |
| 1738165140 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.195 | 81292 |
| 1738078980 | 6.5 | -0.5 | -7.14 | 7 | 7 | 6.415 | 34811 |
| 1737975300 | 7 | 0 | 0.00 | 7 | 7 | 6.601 | 30000 |
| 1737735960 | 7 | 0.4 | 6.06 | 6.6 | 7 | 6.6 | 294060 |
| 1737649680 | 6.6 | 0 | 0.00 | 6.6 | 6.97 | 6.6 | 129574 |
| 1737563340 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737476940 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737390480 | 6.6 | 0.1 | 1.54 | 6.5 | 6.94 | 6.5 | 80000 |
| 1737131340 | 6.5 | -0.25 | -3.70 | 6.75 | 7.3 | 6.485 | 541179 |
| 1737044940 | 6.75 | -0.3 | -4.26 | 7.05 | 7.05 | 6.091 | 132246 |
| 1736955300 | 7.05 | -0.2 | -2.76 | 7.25 | 7.25 | 6.332 | 35500 |
| 1736869080 | 7.25 | -0.3 | -3.97 | 7.55 | 7.55 | 6.5599999 | 175828 |
| 1736782500 | 7.55 | 0.25 | 3.42 | 7.5 | 8.25 | 7.25 | 24190 |
| 1736524020 | 7.3 | 0.3 | 4.29 | 7 | 7.3 | 6.952 | 3898 |
| 1736439600 | 7 | 0 | 0.00 | 7 | 7.21 | 7 | 82829 |
| 1736353620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736264400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736180880 | 7 | 0 | 0.00 | 7 | 7.27 | 7 | 6795 |
| 1735918500 | 7 | 0 | 0.00 | 7 | 7.5 | 7 | 120000 |
| 1735832160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735662660 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735576260 | 7 | 0.5 | 7.69 | 6.5 | 7 | 6.5 | 54000 |
| 1735313700 | 6.5 | -0.8 | -10.96 | 7.5 | 7.5 | 6.5 | 129847 |
| 1735057680 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1734971280 | 7.3 | -0.95 | -11.52 | 8.25 | 8.4 | 7.03 | 298519 |
| 1734712200 | 8.25 | 0 | 0.00 | 8.25 | 8.44 | 7.65 | 105031 |
| 1734622440 | 8.25 | -0.8 | -8.84 | 7.55 | 8.487 | 7.55 | 394650 |
| 1734536340 | 9.05 | 0.8 | 9.70 | 8.25 | 9.94 | 7.94 | 157191 |
| 1734449880 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1734366420 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 176692 |
| 1734104460 | 7.75 | 0.45 | 6.16 | 7.75 | 8.55 | 7.5 | 401537 |
| 1734020880 | 7.3 | 0.5 | 7.35 | 6.8 | 7.3 | 6.8 | 30000 |
| 1733931060 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.5119999 | 30897 |
| 1733848080 | 6.8 | 0.6 | 9.68 | 6.2 | 7 | 6.2 | 259526 |
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
