Premium
E79 Gold Mines Ltd (E79)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -6.81818181818 | 0.044 | 0.054 | 0.04 | 5961805 | 0.04729261 | DE |
| 4 | 0.023 | 127.777777778 | 0.018 | 0.054 | 0.017 | 6326319 | 0.04208191 | DE |
| 12 | 0.019 | 86.3636363636 | 0.022 | 0.054 | 0.017 | 2807065 | 0.04152592 | DE |
| 26 | 0.013 | 46.4285714286 | 0.028 | 0.054 | 0.017 | 1311254 | 0.03941248 | DE |
| 52 | -0.023 | -35.9375 | 0.064 | 0.067 | 0.017 | 1156463 | 0.03893017 | DE |
| 156 | -0.159 | -79.5 | 0.2 | 0.225 | 0.017 | 482206 | 0.0478256 | DE |
| 260 | -0.209 | -83.6 | 0.25 | 0.3 | 0.017 | 429540 | 0.05802501 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 0.041 | -0.005 | -10.87 | 0.046 | 0.047 | 0.0405 | 2936844 |
| 1740114900 | 0.046 | 0.002 | 4.55 | 0.045 | 0.046 | 0.042 | 1591628 |
| 1740028500 | 0.044 | -0.004 | -8.33 | 0.047 | 0.048 | 0.0429999 | 1620739 |
| 1739942100 | 0.048 | 0.003 | 6.67 | 0.048 | 0.054 | 0.047 | 9582985 |
| 1739855700 | 0.045 | -0.003 | -6.25 | 0.048 | 0.049 | 0.045 | 3806775 |
| 1739769300 | 0.048 | 0.007 | 17.07 | 0.044 | 0.052 | 0.042 | 13206898 |
| 1739510100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1739423700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1739337300 | 0.041 | -0.005 | -10.87 | 0.047 | 0.047 | 0.04 | 6457186 |
| 1739250900 | 0.046 | 0.014 | 43.75 | 0.037 | 0.052 | 0.037 | 31245468 |
| 1739164500 | 0.032 | -0.006 | -15.79 | 0.045 | 0.047 | 0.031 | 17653958 |
| 1738905300 | 0.038 | 0.019 | 100.00 | 0.021 | 0.041 | 0.021 | 14679478 |
| 1738818900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 71428 |
| 1738732500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1738646100 | 0.019 | 0.002 | 11.76 | 0.017 | 0.022 | 0.017 | 668295 |
| 1738559700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 225000 |
| 1738300500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 225000 |
| 1738214100 | 0.017 | -0.001 | -5.56 | 0.017 | 0.017 | 0.017 | 10000 |
| 1738127700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.0175 | 20504 |
| 1738041300 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 155769 |
| 1737695700 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 49999 |
| 1737609300 | 0.02 | 0.001 | 5.26 | 0.0195 | 0.02 | 0.0195 | 61320 |
| 1737522900 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.019 | 10000 |
| 1737436500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1737350100 | 0.018 | -0.002 | -10.00 | 0.02 | 0.02 | 0.018 | 121534 |
| 1737090900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737004500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 110000 |
| 1736918100 | 0.02 | -0.002 | -9.09 | 0.02 | 0.02 | 0.02 | 3514 |
| 1736831700 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1736745300 | 0.022 | 0.002 | 10.00 | 0.022 | 0.022 | 0.022 | 21902 |
| 1736486100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736399700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736313300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736226900 | 0.02 | -0.001 | -4.76 | 0.023 | 0.023 | 0.02 | 53296 |
| 1736140500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 81202 |
| 1735881300 | 0.021 | -0.001 | -4.55 | 0.022 | 0.022 | 0.021 | 163844 |
| 1735794900 | 0.022 | 0.001 | 4.76 | 0.021 | 0.022 | 0.021 | 149554 |
| 1735622100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1735535700 | 0.021 | 0.002 | 10.53 | 0.021 | 0.021 | 0.021 | 45792 |
| 1735273260 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1735014060 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.019 | 3000 |
| 1734930900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734671700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734585300 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 200566 |
| 1734498900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1734412500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1734326100 | 0.019 | -0.002 | -9.52 | 0.02 | 0.02 | 0.019 | 129340 |
| 1734066900 | 0.021 | 0.002 | 10.53 | 0.021 | 0.021 | 0.021 | 308573 |
| 1733980500 | 0.019 | -0.001 | -5.00 | 0.0195 | 0.0195 | 0.019 | 143320 |
| 1733894100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733807700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733721300 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.02 | 388426 |
| 1733462100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 95104 |
| 1733375700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 200000 |
| 1733289300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1733202900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1733116500 | 0.021 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 300000 |
| 1732857300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 49124 |
| 1732770900 | 0.021 | -0.001 | -4.55 | 0.022 | 0.022 | 0.021 | 38460 |
| 1732684500 | 0.022 | -0.002 | -8.33 | 0.023 | 0.023 | 0.022 | 830000 |
| 1732598100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.023 | 149564 |
| 1732511700 | 0.024 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 324749 |
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
