Premium
Cora Gold Limited (CORA)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 18.5185185185 | 6.75 | 7.875 | 6.75 | 495129 | 7.25 | DE |
| 4 | 2.625 | 48.8372093023 | 5.375 | 7.875 | 5.25 | 540952 | 6.46295138 | DE |
| 12 | 5.4 | 207.692307692 | 2.6 | 7.875 | 2.55 | 689395 | 5.02405531 | DE |
| 26 | 4.65 | 138.805970149 | 3.35 | 7.875 | 2.26 | 439301 | 4.36411094 | DE |
| 52 | 5.7 | 247.826086957 | 2.3 | 7.875 | 1.4 | 319140 | 3.642311 | DE |
| 156 | 0.1 | 1.26582278481 | 7.9 | 7.9 | 1.4 | 229275 | 3.86980443 | DE |
| 260 | 2.8 | 53.8461538462 | 5.2 | 19.5 | 1.4 | 431992 | 8.31743168 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 8 | 0.75 | 10.34 | 7.25 | 8 | 7.25 | 483979 |
| 1745512200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 195453 |
| 1745425800 | 7.25 | 0 | 0.00 | 7.25 | 7.375 | 7 | 618912 |
| 1745339400 | 7.25 | 0.1 | 1.40 | 6.75 | 7.25 | 6.75 | 671022 |
| 1744907400 | 7.15 | 0.4 | 5.93 | 6.75 | 7.15 | 6.75 | 155299 |
| 1744821000 | 6.75 | 0.25 | 3.85 | 6.5 | 6.875 | 6.5 | 1751443 |
| 1744734600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 334892 |
| 1744648200 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 841979 |
| 1744389000 | 6.75 | 0.75 | 12.50 | 6 | 6.75 | 5.95 | 1083369 |
| 1744302600 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 396292 |
| 1744216200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 264259 |
| 1744129800 | 5.75 | 0 | 0.00 | 6 | 6 | 5.75 | 200124 |
| 1744043400 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 375136 |
| 1743784200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.05 | 583360 |
| 1743697800 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 189012 |
| 1743611400 | 6.4 | 0.15 | 2.40 | 6.25 | 6.4 | 6.25 | 215262 |
| 1743525000 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 793553 |
| 1743438600 | 5.75 | 0.38 | 6.98 | 5.375 | 5.75 | 5.25 | 628479 |
| 1743183000 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 396875 |
| 1743096600 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 220985 |
| 1743010200 | 5.375 | -0.53 | -8.90 | 5.25 | 5.75 | 5.25 | 1317495 |
| 1742923800 | 5.9 | -1 | -14.49 | 5.875 | 6.4 | 5.65 | 1359585 |
| 1742837400 | 6.9 | 0.4 | 6.15 | 6.5 | 6.9 | 5.875 | 1616136 |
| 1742578200 | 6.5 | 0.45 | 7.44 | 6.025 | 7.25 | 6.025 | 3037104 |
| 1742491800 | 6.05 | 0.85 | 16.35 | 5 | 6.05 | 5 | 3105880 |
| 1742405400 | 5.2 | 0.4 | 8.33 | 4.8 | 5.2 | 4.8 | 966071 |
| 1742319000 | 4.8 | 0.25 | 5.49 | 4.6 | 4.8 | 4.6 | 1006973 |
| 1742232600 | 4.55 | 0.1 | 2.25 | 4.45 | 4.55 | 4.45 | 1228467 |
| 1741973400 | 4.45 | 0.05 | 1.14 | 4.4 | 4.45 | 4.4 | 613312 |
| 1741887000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 651691 |
| 1741800600 | 4.4 | 0.1 | 2.33 | 4.45 | 4.45 | 4.4 | 534017 |
| 1741714200 | 4.3 | 0.32 | 8.04 | 3.95 | 4.65 | 3.9 | 2984215 |
| 1741627800 | 3.98 | 0.88 | 28.39 | 3.35 | 4.2 | 3.35 | 2146705 |
| 1741368600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 159105 |
| 1741282200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.02 | 184691 |
| 1741195800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 12340 |
| 1741109400 | 3.1 | 0.05 | 1.64 | 3.05 | 3.15 | 3.05 | 328899 |
| 1741023000 | 3.05 | 0.1 | 3.39 | 2.95 | 3.05 | 2.95 | 177907 |
| 1740763800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 495075 |
| 1740677400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 111884 |
| 1740591000 | 2.95 | -0.15 | -4.84 | 3.1 | 3.1 | 2.9 | 757062 |
| 1740504600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 111395 |
| 1740418200 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3.05 | 332974 |
| 1740159000 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 151096 |
| 1740072600 | 3 | 0.05 | 1.69 | 2.95 | 3 | 2.95 | 369704 |
| 1739986200 | 2.95 | 0.25 | 9.26 | 2.7 | 2.95 | 2.7 | 1316829 |
| 1739899800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 46133 |
| 1739813400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 379559 |
| 1739554200 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 204854 |
| 1739467800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 8180 |
| 1739381400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 30 |
| 1739295000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 308386 |
| 1739208600 | 2.6 | 0.05 | 1.96 | 2.55 | 2.6 | 2.55 | 528189 |
| 1738949400 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7 | 2.55 | 50186 |
| 1738863000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 5476 |
| 1738776600 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 707169 |
| 1738690200 | 2.75 | 0.1 | 3.77 | 2.65 | 2.75 | 2.65 | 1520707 |
| 1738603800 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 1039850 |
| 1738344600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 299910 |
| 1738258200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 77362 |
| 1738171800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 202071 |
| 1738085400 | 2.6 | -0.25 | -8.77 | 2.85 | 2.85 | 2.6 | 1532780 |
| 1737999000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 82898 |
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
