Premium
Quimbaya Gold Inc (QIM)
CSE
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 | 0.01 | 2.27272727273 | 0.44 | 0.465 | 0.39 | 64592 | 0.44471687 | CS |
| 4 | 0.145 | 47.5409836066 | 0.305 | 0.465 | 0.29 | 72361 | 0.38094979 | CS |
| 12 | 0.105 | 30.4347826087 | 0.345 | 0.465 | 0.27 | 54077 | 0.34818779 | CS |
| 26 | -0.02 | -4.25531914894 | 0.47 | 0.47 | 0.26 | 39863 | 0.34221508 | CS |
| 52 | 0 | 0 | 0.45 | 0.68 | 0.26 | 24723 | 0.36675546 | CS |
| 156 | -0.11 | -19.6428571429 | 0.56 | 1.05 | 0.18 | 12172 | 0.39533493 | CS |
| 260 | -0.05 | -10 | 0.5 | 1.05 | 0.18 | 12172 | 0.3963783 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741640700 | 0.455 | 0.005 | 1.11 | 0.45 | 0.465 | 0.435 | 52750 |
| 1741385100 | 0.45 | -0.01 | -2.17 | 0.45 | 0.46 | 0.44 | 37712 |
| 1741298700 | 0.46 | 0.01 | 2.22 | 0.445 | 0.46 | 0.44 | 27000 |
| 1741212300 | 0.45 | 0.02 | 4.65 | 0.4 | 0.46 | 0.4 | 93500 |
| 1741125900 | 0.43 | -0.025 | -5.49 | 0.44 | 0.44 | 0.39 | 112000 |
| 1741039500 | 0.455 | 0.095 | 26.39 | 0.39 | 0.465 | 0.385 | 207800 |
| 1740780300 | 0.36 | 0.025 | 7.46 | 0.335 | 0.36 | 0.33 | 129120 |
| 1740693900 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.33 | 20000 |
| 1740607500 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.32 | 29420 |
| 1740521100 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 22000 |
| 1740434700 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.3449999 | 14000 |
| 1740175500 | 0.34 | 0.005 | 1.49 | 0.335 | 0.3449999 | 0.335 | 54500 |
| 1740089100 | 0.335 | -0.015 | -4.29 | 0.3449999 | 0.3449999 | 0.33 | 96172 |
| 1740002700 | 0.35 | 0.035 | 11.11 | 0.32 | 0.35 | 0.315 | 169600 |
| 1739916300 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.315 | 21700 |
| 1739570700 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.315 | 74000 |
| 1739484300 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 4716 |
| 1739397900 | 0.32 | -0.01 | -3.03 | 0.33 | 0.335 | 0.32 | 68167 |
| 1739311500 | 0.33 | 0.015 | 4.76 | 0.305 | 0.33 | 0.29 | 140695 |
| 1739225100 | 0.315 | -0.005 | -1.56 | 0.33 | 0.335 | 0.315 | 13000 |
| 1738965900 | 0.32 | 0.01 | 3.23 | 0.315 | 0.33 | 0.31 | 61150 |
| 1738879500 | 0.31 | -0.025 | -7.46 | 0.335 | 0.335 | 0.31 | 93350 |
| 1738793100 | 0.335 | 0.015 | 4.69 | 0.325 | 0.335 | 0.325 | 107700 |
| 1738706700 | 0.32 | 0 | 0.00 | 0.32 | 0.335 | 0.31 | 181886 |
| 1738620300 | 0.32 | -0.005 | -1.54 | 0.325 | 0.33 | 0.3 | 83600 |
| 1738361100 | 0.325 | -0.005 | -1.52 | 0.325 | 0.33 | 0.31 | 28000 |
| 1738274700 | 0.33 | 0.0450001 | 15.79 | 0.295 | 0.33 | 0.295 | 110400 |
| 1738188300 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 107600 |
| 1738101900 | 0.295 | -0.015 | -4.84 | 0.29 | 0.305 | 0.27 | 118000 |
| 1738015500 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.29 | 73000 |
| 1737756300 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.3 | 70000 |
| 1737669900 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.29 | 53000 |
| 1737583500 | 0.325 | -0.01 | -2.99 | 0.32 | 0.34 | 0.31 | 58980 |
| 1737497100 | 0.335 | 0.015 | 4.69 | 0.34 | 0.34 | 0.33 | 103751 |
| 1737410700 | 0.32 | -0.02 | -5.88 | 0.33 | 0.33 | 0.3 | 26500 |
| 1737151500 | 0.34 | 0.005 | 1.49 | 0.32 | 0.34 | 0.32 | 22000 |
| 1737065100 | 0.335 | 0.005 | 1.52 | 0.31 | 0.335 | 0.31 | 29500 |
| 1736978700 | 0.33 | -0.01 | -2.94 | 0.33 | 0.335 | 0.31 | 9000 |
| 1736892300 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.32 | 4500 |
| 1736805900 | 0.34 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 4000 |
| 1736546700 | 0.34 | 0 | 0.00 | 0.325 | 0.34 | 0.325 | 22550 |
| 1736460300 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.34 | 500 |
| 1736373900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736287500 | 0.335 | -0.015 | -4.29 | 0.34 | 0.34 | 0.33 | 13500 |
| 1736201100 | 0.35 | 0.01 | 2.94 | 0.335 | 0.35 | 0.335 | 71000 |
| 1735941900 | 0.34 | 0.01 | 3.03 | 0.325 | 0.3449999 | 0.325 | 31000 |
| 1735855500 | 0.33 | -0.01 | -2.94 | 0.33 | 0.335 | 0.31 | 17500 |
| 1735682700 | 0.34 | 0.005 | 1.49 | 0.33 | 0.34 | 0.325 | 38000 |
| 1735596300 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.33 | 2000 |
| 1735337100 | 0.34 | 0.015 | 4.62 | 0.325 | 0.3449999 | 0.31 | 33500 |
| 1735077900 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 26000 |
| 1734991500 | 0.32 | -0.005 | -1.54 | 0.32 | 0.325 | 0.315 | 12000 |
| 1734732300 | 0.325 | 0.005 | 1.56 | 0.31 | 0.325 | 0.31 | 7500 |
| 1734645900 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 1000 |
| 1734559500 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 15500 |
| 1734473100 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.33 | 3000 |
| 1734386700 | 0.3449999 | 0.0149999 | 4.55 | 0.31 | 0.35 | 0.31 | 54000 |
| 1734127500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.29 | 18000 |
| 1734041100 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.325 | 4677 |
| 1733954700 | 0.33 | -0.01 | -2.94 | 0.3 | 0.34 | 0.3 | 110600 |
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
