Premium
LaFleur Minerals Inc (LFLR)
CSE
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 | -0.03 | -9.09090909091 | 0.33 | 0.345 | 0.29 | 16652 | 0.2992061 | CS |
| 4 | -0.02 | -6.25 | 0.32 | 0.39 | 0.265 | 15922 | 0.32037993 | CS |
| 12 | -0.015 | -4.7619047619 | 0.315 | 0.45 | 0.25 | 20418 | 0.32429035 | CS |
| 26 | 0.04 | 15.3846153846 | 0.26 | 0.5 | 0.25 | 12440 | 0.33571008 | CS |
| 52 | -0.09 | -23.0769230769 | 0.39 | 0.5 | 0.23 | 11613 | 0.33425482 | CS |
| 156 | -0.09 | -23.0769230769 | 0.39 | 0.5 | 0.23 | 11613 | 0.33425482 | CS |
| 260 | -0.09 | -23.0769230769 | 0.39 | 0.5 | 0.23 | 11613 | 0.33425482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737497100 | 0.325 | -0.02 | -5.80 | 0.325 | 0.325 | 0.325 | 2100 |
| 1737410700 | 0.3449999 | 0.0549999 | 18.97 | 0.315 | 0.3449999 | 0.315 | 7100 |
| 1737151500 | 0.29 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.29 | 4560 |
| 1737065100 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 9000 |
| 1736978700 | 0.295 | -0.03 | -9.23 | 0.33 | 0.33 | 0.29 | 60500 |
| 1736892300 | 0.325 | -0.015 | -4.41 | 0.365 | 0.37 | 0.325 | 58767 |
| 1736805900 | 0.34 | 0 | 0.00 | 0.33 | 0.39 | 0.33 | 73680 |
| 1736546700 | 0.34 | -0.01 | -2.86 | 0.335 | 0.34 | 0.335 | 5500 |
| 1736460300 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 800 |
| 1736373900 | 0.3449999 | 0.0699999 | 25.45 | 0.3 | 0.3449999 | 0.3 | 24000 |
| 1736287500 | 0.275 | -0.025 | -8.33 | 0.28 | 0.28 | 0.265 | 7000 |
| 1736201100 | 0.3 | -0.035 | -10.45 | 0.3 | 0.3 | 0.3 | 500 |
| 1735941900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 3000 |
| 1735855500 | 0.335 | 0.035 | 11.67 | 0.335 | 0.335 | 0.335 | 500 |
| 1735682700 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 1500 |
| 1735596300 | 0.29 | -0.03 | -9.38 | 0.33 | 0.33 | 0.29 | 12160 |
| 1735337100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1735077900 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 13500 |
| 1734991500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1300 |
| 1734732300 | 0.32 | -0.03 | -8.57 | 0.355 | 0.355 | 0.32 | 63500 |
| 1734645900 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 3500 |
| 1734559500 | 0.36 | 0.0150001 | 4.35 | 0.355 | 0.36 | 0.355 | 7500 |
| 1734473100 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.33 | 34500 |
| 1734386700 | 0.36 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 15900 |
| 1734127500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1734041100 | 0.36 | -0.01 | -2.70 | 0.38 | 0.38 | 0.36 | 2500 |
| 1733954700 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 40040 |
| 1733868300 | 0.37 | -0.07 | -15.91 | 0.45 | 0.45 | 0.37 | 82998 |
| 1733781900 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 2080 |
| 1733522700 | 0.43 | -0.015 | -3.37 | 0.45 | 0.45 | 0.4 | 17500 |
| 1733436300 | 0.445 | 0.05 | 12.66 | 0.395 | 0.445 | 0.395 | 3300 |
| 1733349900 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 1000 |
| 1733263500 | 0.39 | 0.015 | 4.00 | 0.39 | 0.395 | 0.39 | 4000 |
| 1733177100 | 0.375 | -0.005 | -1.32 | 0.4 | 0.4 | 0.375 | 2000 |
| 1732917900 | 0.38 | 0.03 | 8.57 | 0.395 | 0.4 | 0.38 | 65109 |
| 1732831500 | 0.35 | 0.015 | 4.48 | 0.3449999 | 0.35 | 0.3449999 | 4000 |
| 1732745100 | 0.335 | 0.025 | 8.06 | 0.3 | 0.335 | 0.3 | 45000 |
| 1732658700 | 0.31 | 0.03 | 10.71 | 0.31 | 0.31 | 0.31 | 105500 |
| 1732572300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1732313100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1732226700 | 0.28 | -0.02 | -6.67 | 0.32 | 0.32 | 0.27 | 76000 |
| 1732140300 | 0.3 | 0.025 | 9.09 | 0.275 | 0.32 | 0.27 | 222000 |
| 1732053900 | 0.275 | 0.025 | 10.00 | 0.275 | 0.275 | 0.275 | 38000 |
| 1731967500 | 0.25 | -0.025 | -9.09 | 0.295 | 0.295 | 0.25 | 8000 |
| 1731708300 | 0.275 | -0.05 | -15.38 | 0.28 | 0.28 | 0.275 | 5140 |
| 1731621900 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1731535500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1731449100 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 500 |
| 1731362700 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1731103500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 500 |
| 1731017100 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 500 |
| 1730930700 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 504 |
| 1730844300 | 0.32 | -0.015 | -4.48 | 0.32 | 0.32 | 0.31 | 8000 |
| 1730757900 | 0.335 | 0.015 | 4.69 | 0.335 | 0.335 | 0.335 | 500 |
| 1730495100 | 0.32 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 2000 |
| 1730408700 | 0.32 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 4000 |
| 1730322300 | 0.32 | 0.005 | 1.59 | 0.315 | 0.33 | 0.315 | 12760 |
| 1730235900 | 0.315 | 0.045 | 16.67 | 0.29 | 0.315 | 0.29 | 5740 |
| 1730149500 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 5000 |
| 1729890300 | 0.28 | -0.03 | -9.68 | 0.31 | 0.31 | 0.28 | 6500 |
| 1729803900 | 0.31 | -0.02 | -6.06 | 0.3449999 | 0.3449999 | 0.31 | 4200 |
| 1729717500 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 4000 |
| 1729631100 | 0.33 | -0.04 | -10.81 | 0.38 | 0.38 | 0.33 | 2500 |
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
