Premium
KWG Resources Inc (CACR.A)
CSE
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 | 0.03 | 1.14068441065 | 2.63 | 2.68 | 2.63 | 878 | 2.66854701 | CS |
| 4 | 0.06 | 2.30769230769 | 2.6 | 3 | 2.4 | 793 | 2.67759628 | CS |
| 12 | 0.37 | 16.1572052402 | 2.29 | 3 | 1.3 | 308 | 2.5802853 | CS |
| 26 | 0.21 | 8.57142857143 | 2.45 | 3 | 1.27 | 161 | 2.47420701 | CS |
| 52 | 1.46 | 121.666666667 | 1.2 | 3 | 1 | 401 | 1.43713149 | CS |
| 156 | 0.01 | 0.377358490566 | 2.65 | 3 | 1 | 890 | 1.89203539 | CS |
| 260 | 0.01 | 0.377358490566 | 2.65 | 3 | 1 | 890 | 1.89203539 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745615100 | 2.66 | -0.02 | -0.75 | 2.66 | 2.66 | 2.66 | 2000 |
| 1745528700 | 2.68 | 0.02 | 0.75 | 2.67 | 2.68 | 2.67 | 1500 |
| 1745442300 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 1010 |
| 1745355900 | 2.66 | 0.03 | 1.14 | 2.66 | 2.66 | 2.66 | 1000 |
| 1745269500 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1744923900 | 2.63 | 0.12 | 4.78 | 2.63 | 2.63 | 2.63 | 500 |
| 1744837500 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 3000 |
| 1744751100 | 2.5099999 | 0.1 | 4.15 | 2.5099999 | 2.5099999 | 2.5099999 | 500 |
| 1744664700 | 2.41 | 0.01 | 0.42 | 2.41 | 2.41 | 2.41 | 2000 |
| 1744405500 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1744319100 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 500 |
| 1744232700 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1744146300 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1744059900 | 2.4 | -0.6 | -20.00 | 2.4 | 2.4 | 2.4 | 520 |
| 1743800700 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1743714300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1743627900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1743541500 | 3 | 0.4 | 15.38 | 3 | 3 | 3 | 4530 |
| 1743455100 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1743195900 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1743109500 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1743023100 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 10 |
| 1742936700 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1742850300 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1742591100 | 2.6 | 0.23 | 9.70 | 2.6 | 2.6 | 2.6 | 200 |
| 1742504700 | 2.37 | 0.82 | 52.90 | 2.31 | 2.37 | 2.31 | 1554 |
| 1742418300 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1742331900 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1742245500 | 1.55 | 0.2 | 14.81 | 1.55 | 1.55 | 1.55 | 100 |
| 1741986300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1741899900 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1741813500 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1741727100 | 1.35 | -0.65 | -32.50 | 1.35 | 1.35 | 1.35 | 100 |
| 1741640700 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741385100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741298700 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741212300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741125900 | 2 | -0.34 | -14.53 | 2 | 2 | 2 | 100 |
| 1741039500 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1740780300 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1740693900 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1740607500 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1740521100 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1740434700 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1740175500 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1740089100 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1740002700 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1739916300 | 2.34 | 1.04 | 80.00 | 2.34 | 2.34 | 2.34 | 100 |
| 1739570700 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1739484300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1739397900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1739311500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1739225100 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1738965900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1738879500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 200 |
| 1738793100 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1738706700 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1738620300 | 1.3 | -0.99 | -43.23 | 2.29 | 2.29 | 1.3 | 452 |
| 1738361100 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1738274700 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1738188300 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1738101900 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1738015500 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 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
