Premium
Coeur Mining Inc (1CDE)
BIT
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 | 0.108 | 1.58033362599 | 6.834 | 6.942 | 6.834 | 43 | 6.85305882 | DE |
| 4 | 0.658 | 10.4710375557 | 6.284 | 6.942 | 5.986 | 825 | 6.23838594 | DE |
| 12 | 0.236 | 3.51923650462 | 6.706 | 6.942 | 5.356 | 972 | 6.08722156 | DE |
| 26 | 1.396 | 25.1712946268 | 5.546 | 6.942 | 4.726 | 968 | 5.9040775 | DE |
| 52 | 3.872 | 126.123778502 | 3.07 | 6.942 | 2.31 | 1758 | 4.93534517 | DE |
| 156 | 3.872 | 126.123778502 | 3.07 | 6.942 | 2.31 | 1758 | 4.93534517 | DE |
| 260 | 3.872 | 126.123778502 | 3.07 | 6.942 | 2.31 | 1758 | 4.93534517 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 6.942 | 0 | 0.00 | 6.942 | 6.942 | 6.942 | 0 |
| 1734368100 | 6.942 | 0 | 0.00 | 6.942 | 6.942 | 6.942 | 0 |
| 1734108900 | 6.942 | 0 | 0.00 | 6.942 | 6.942 | 6.942 | 0 |
| 1734022500 | 6.942 | 0.11 | 1.58 | 6.942 | 6.942 | 6.942 | 15 |
| 1733936100 | 6.834 | 0 | 0.00 | 6.834 | 6.834 | 6.834 | 0 |
| 1733849700 | 6.834 | -0.03 | -0.44 | 6.834 | 6.834 | 6.834 | 70 |
| 1733763300 | 6.864 | 0.38 | 5.89 | 6.864 | 6.864 | 6.864 | 72 |
| 1733504100 | 6.482 | 0.09 | 1.34 | 6.482 | 6.482 | 6.482 | 356 |
| 1733417700 | 6.396 | 0 | 0.00 | 6.396 | 6.396 | 6.396 | 0 |
| 1733331300 | 6.396 | 0.41 | 6.85 | 6.53 | 6.584 | 6.396 | 1008 |
| 1733244900 | 5.986 | -0.08 | -1.32 | 5.986 | 5.986 | 5.986 | 333 |
| 1733158500 | 6.066 | -0.21 | -3.35 | 6.066 | 6.066 | 6.066 | 1734 |
| 1732899300 | 6.276 | 0.21 | 3.43 | 6.2619999 | 6.276 | 6.2619999 | 61 |
| 1732812900 | 6.0679999 | 0 | 0.00 | 6.0679999 | 6.0679999 | 6.0679999 | 0 |
| 1732726500 | 6.0679999 | 0 | 0.00 | 6.0679999 | 6.0679999 | 6.0679999 | 0 |
| 1732640100 | 6.0679999 | -0.39 | -6.07 | 6.0679999 | 6.0679999 | 6.0679999 | 1400 |
| 1732553700 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1732294500 | 6.46 | 0.13 | 2.12 | 6.47 | 6.5199999 | 6.46 | 1754 |
| 1732208100 | 6.3259999 | 0.26 | 4.22 | 6.316 | 6.34 | 6.316 | 1600 |
| 1732121700 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732035300 | 6.07 | 0.13 | 2.22 | 6.284 | 6.284 | 6.07 | 1500 |
| 1731948900 | 5.938 | 0 | 0.00 | 5.938 | 5.938 | 5.938 | 0 |
| 1731689700 | 5.938 | -0.06 | -1.03 | 5.926 | 5.938 | 5.926 | 200 |
| 1731603300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731516900 | 6 | -0.02 | -0.40 | 6.08 | 6.08 | 6 | 873 |
| 1731430500 | 6.024 | 0.26 | 4.51 | 5.94 | 6.024 | 5.94 | 800 |
| 1731344100 | 5.764 | -0.24 | -4.06 | 5.8019999 | 5.838 | 5.764 | 2230 |
| 1731084900 | 6.008 | 0.37 | 6.64 | 6.094 | 6.094 | 6.008 | 1650 |
| 1730998500 | 5.634 | 0.17 | 3.19 | 5.722 | 5.722 | 5.634 | 130 |
| 1730912100 | 5.46 | -0.2 | -3.47 | 5.356 | 5.524 | 5.356 | 2584 |
| 1730825700 | 5.656 | 0.08 | 1.47 | 5.656 | 5.656 | 5.656 | 50 |
| 1730739300 | 5.574 | -0.86 | -13.31 | 5.7 | 5.742 | 5.574 | 1120 |
| 1730476500 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1730390100 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1730303700 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1730217300 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1730130900 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1729871700 | 6.43 | -0.41 | -6.05 | 6.43 | 6.43 | 6.43 | 70 |
| 1729785300 | 6.844 | 0 | 0.00 | 6.844 | 6.844 | 6.844 | 0 |
| 1729698900 | 6.844 | 0 | 0.00 | 6.844 | 6.844 | 6.844 | 0 |
| 1729612500 | 6.844 | 0.73 | 11.94 | 6.77 | 6.844 | 6.77 | 1750 |
| 1729526100 | 6.114 | 0 | 0.00 | 6.114 | 6.114 | 6.114 | 0 |
| 1729266900 | 6.114 | 0.04 | 0.66 | 5.99 | 6.114 | 5.99 | 4000 |
| 1729180500 | 6.074 | 0 | 0.00 | 6.074 | 6.074 | 6.074 | 0 |
| 1729094100 | 6.074 | 0.36 | 6.23 | 6.074 | 6.074 | 6.074 | 1500 |
| 1729007700 | 5.718 | 0 | 0.00 | 5.718 | 5.718 | 5.718 | 0 |
| 1728921300 | 5.718 | 0 | 0.00 | 5.718 | 5.718 | 5.718 | 0 |
| 1728662100 | 5.718 | 0 | 0.00 | 5.718 | 5.718 | 5.718 | 0 |
| 1728575700 | 5.718 | 0 | 0.00 | 5.718 | 5.718 | 5.718 | 0 |
| 1728489300 | 5.718 | 0 | 0.00 | 5.718 | 5.718 | 5.718 | 0 |
| 1728402900 | 5.718 | 0 | 0.00 | 5.718 | 5.718 | 5.718 | 0 |
| 1728316500 | 5.718 | -0.46 | -7.48 | 5.718 | 5.718 | 5.718 | 393 |
| 1728057300 | 6.18 | -0.17 | -2.68 | 6.18 | 6.18 | 6.18 | 50 |
| 1727970900 | 6.35 | 0.04 | 0.63 | 6.35 | 6.35 | 6.35 | 1500 |
| 1727884500 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1727798100 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1727711700 | 6.3099999 | -0.4 | -5.91 | 6.3099999 | 6.3099999 | 6.3099999 | 300 |
| 1727452500 | 6.706 | 0 | 0.00 | 6.706 | 6.706 | 6.706 | 0 |
| 1727366100 | 6.706 | 0 | 0.00 | 6.706 | 6.706 | 6.706 | 0 |
| 1727279700 | 6.706 | 0.48 | 7.64 | 6.706 | 6.706 | 6.706 | 50 |
| 1727193300 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1727106900 | 6.23 | -0.12 | -1.86 | 6.23 | 6.23 | 6.23 | 500 |
| 1726847700 | 6.348 | 0.04 | 0.70 | 6.348 | 6.348 | 6.348 | 25 |
| 1726732800 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1726646400 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
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
