Premium
Gx Copperminer (COPG)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 22.96 | -0.38 | -1.62 | 23.035 | 24.99 | 22.7675 | 14338 |
| 1740677400 | 23.3375 | -0.5 | -2.11 | 23.78 | 25.3925 | 23.325 | 14033 |
| 1740591000 | 23.84 | 0.7 | 3.03 | 23.85 | 23.875 | 23.335 | 12740 |
| 1740504600 | 23.14 | -0.38 | -1.62 | 23.5 | 23.9075 | 23.14 | 4216 |
| 1740418200 | 23.52 | -0.51 | -2.13 | 23.7 | 23.8275 | 23.3475 | 1568 |
| 1740159000 | 24.0325 | -0.47 | -1.92 | 24.355 | 24.47 | 23.9375 | 4773 |
| 1740072600 | 24.5025 | 0.34 | 1.40 | 24.005 | 25.55 | 23.985 | 8012 |
| 1739986200 | 24.165 | -0.8 | -3.21 | 24.84 | 25.0225 | 24.08 | 21856 |
| 1739899800 | 24.9675 | -0.02 | -0.08 | 24.865 | 25.25 | 24.7375 | 4146 |
| 1739813400 | 24.9875 | -0.05 | -0.21 | 25.075 | 25.14 | 24.9775 | 3197 |
| 1739554200 | 25.04 | 0.06 | 0.26 | 25.31 | 26.09 | 24.955 | 32417 |
| 1739467800 | 24.975 | 0.13 | 0.52 | 24.9 | 25.2625 | 24.7 | 3866 |
| 1739381400 | 24.845 | 0.07 | 0.28 | 24.92 | 25.785 | 24.35 | 6795 |
| 1739295000 | 24.775 | -0.69 | -2.69 | 25.14 | 25.2175 | 24.43 | 14179 |
| 1739208600 | 25.46 | 0.3 | 1.19 | 25.45 | 25.7 | 25.2325 | 8131 |
| 1738949400 | 25.16 | 0.32 | 1.29 | 24.875 | 25.635 | 24.5 | 10854 |
| 1738863000 | 24.84 | 0.96 | 4.01 | 24.15 | 25.02 | 24.0425 | 9958 |
| 1738776600 | 23.8825 | -0.02 | -0.08 | 23.83 | 23.8925 | 23.4075 | 7163 |
| 1738690200 | 23.9025 | 0.55 | 2.37 | 23.47 | 23.9575 | 23.1525 | 5991 |
| 1738603800 | 23.35 | -0.35 | -1.47 | 23.085 | 23.36 | 22.74 | 6463 |
| 1738344600 | 23.6975 | -0.21 | -0.87 | 23.905 | 24.06 | 23.4425 | 6252 |
| 1738258200 | 23.905 | 0.35 | 1.50 | 23.575 | 24.05 | 22.74 | 3876 |
| 1738171800 | 23.5525 | 0.41 | 1.79 | 23.32 | 23.645 | 23.19 | 6521 |
| 1738085400 | 23.1375 | -0.49 | -2.06 | 23.585 | 24.045 | 23.1375 | 2416 |
| 1737999000 | 23.625 | -0.73 | -2.98 | 24.745 | 24.745 | 23.29 | 13360 |
| 1737739800 | 24.35 | 0.3 | 1.25 | 24.495 | 24.5225 | 24.245 | 5529 |
| 1737653400 | 24.05 | -0.47 | -1.93 | 24.12 | 24.51 | 23.8975 | 2699 |
| 1737567000 | 24.5225 | -0.36 | -1.46 | 24.77 | 24.975 | 24.4475 | 16217 |
| 1737480600 | 24.885 | -0.02 | -0.08 | 24.87 | 25.235 | 24.525 | 6476 |
| 1737394200 | 24.905 | -0.18 | -0.70 | 24.715 | 25.065 | 24.505 | 6023 |
| 1737135000 | 25.08 | 0.59 | 2.41 | 24.79 | 25.09 | 24.3225 | 9391 |
| 1737048600 | 24.49 | 0.01 | 0.04 | 24.605 | 24.745 | 24.1075 | 4568 |
| 1736962200 | 24.48 | 0.1 | 0.41 | 24.41 | 24.8175 | 24.28 | 1125 |
| 1736875800 | 24.38 | 0.18 | 0.76 | 24.435 | 24.74 | 24.2925 | 2326 |
| 1736789400 | 24.195 | 0.02 | 0.06 | 24.35 | 24.5675 | 24.1475 | 5725 |
| 1736530200 | 24.18 | -0.27 | -1.10 | 24.59 | 24.95 | 23.9975 | 3011 |
| 1736443800 | 24.45 | 0.43 | 1.79 | 24.17 | 24.8175 | 24.14 | 10078 |
| 1736357400 | 24.02 | 0.09 | 0.38 | 23.98 | 24.175 | 23.6075 | 5327 |
| 1736271000 | 23.93 | -0.22 | -0.91 | 23.94 | 24.095 | 23.8075 | 11264 |
| 1736184600 | 24.15 | 0.63 | 2.68 | 23.55 | 24.19 | 23.525 | 12268 |
| 1735925400 | 23.52 | -0.17 | -0.70 | 23.665 | 23.93 | 23.4025 | 1710 |
| 1735839000 | 23.685 | 0.68 | 2.97 | 23.665 | 23.7675 | 23.5725 | 3610 |
| 1735666200 | 23.0025 | 0 | 0.00 | 23.0025 | 23.0025 | 23.0025 | 143 |
| 1735579800 | 23.0025 | -0.31 | -1.33 | 23.41 | 23.4225 | 23.0025 | 660 |
| 1735320600 | 23.3125 | -0.13 | -0.53 | 23.5 | 23.605 | 22.7825 | 1191 |
| 1735061400 | 23.4375 | 0.15 | 0.65 | 23.545 | 23.545 | 23.4 | 235 |
| 1734975000 | 23.285 | 0.04 | 0.16 | 23.305 | 23.305 | 23.1075 | 1197 |
| 1734715800 | 23.2475 | 0.49 | 2.14 | 22.835 | 23.2675 | 22.4275 | 3791 |
| 1734629400 | 22.76 | -0.52 | -2.21 | 23.025 | 23.025 | 22.72 | 5523 |
| 1734543000 | 23.275 | -0.01 | -0.02 | 23.33 | 23.4875 | 23.1825 | 6211 |
| 1734456600 | 23.28 | -0.47 | -1.98 | 23.375 | 23.7275 | 23.1525 | 5203 |
| 1734370200 | 23.75 | -0.35 | -1.45 | 23.99 | 24.015 | 23.725 | 2427 |
| 1734111000 | 24.1 | -0.63 | -2.53 | 24.24 | 24.24 | 24.0725 | 2929 |
| 1734024600 | 24.725 | -0.48 | -1.91 | 25.455 | 25.455 | 24.635 | 3695 |
| 1733938200 | 25.2075 | 0.17 | 0.67 | 25.075 | 25.2075 | 24.9775 | 3357 |
| 1733851800 | 25.04 | -0.72 | -2.80 | 25.12 | 25.48 | 25.04 | 2811 |
| 1733765400 | 25.7625 | 0.98 | 3.98 | 25.01 | 25.9425 | 24.9925 | 11009 |
| 1733506200 | 24.7775 | -0.07 | -0.29 | 24.78 | 24.7925 | 24.6625 | 3179 |
| 1733419800 | 24.85 | -0.08 | -0.30 | 24.89 | 25.07 | 24.68 | 1062 |
| 1733333400 | 24.925 | -0.31 | -1.21 | 25.04 | 25.04 | 24.925 | 2226 |
| 1733247000 | 25.23 | 0.43 | 1.74 | 25.14 | 25.525 | 25.045 | 5632 |
| 1733160600 | 24.7975 | 0 | 0.01 | 24.995 | 24.995 | 24.7875 | 3900 |
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
