Premium
Silver Crown Royalties Inc (SCRI)
NEO
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 | 7.08 | 7.08 | 7.08 | 100 | 7.08 | CS |
| 4 | -0.1 | -1.39275766017 | 7.18 | 7.25 | 6.76 | 1030 | 7.08875327 | CS |
| 12 | -0.27 | -3.67346938776 | 7.35 | 8.3 | 6.5 | 2998 | 7.62155929 | CS |
| 26 | -2.42 | -25.4736842105 | 9.5 | 9.5 | 6.5 | 3795 | 7.78899371 | CS |
| 52 | -2.42 | -25.4736842105 | 9.5 | 9.5 | 6.5 | 3795 | 7.78899371 | CS |
| 156 | -2.42 | -25.4736842105 | 9.5 | 9.5 | 6.5 | 3795 | 7.78899371 | CS |
| 260 | -2.42 | -25.4736842105 | 9.5 | 9.5 | 6.5 | 3795 | 7.78899371 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735596000 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1735336800 | 7.08 | 0.03 | 0.43 | 7.08 | 7.08 | 7.08 | 100 |
| 1735077600 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734991200 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734732000 | 7.05 | 0.02 | 0.28 | 7.05 | 7.05 | 7.05 | 1200 |
| 1734645600 | 7.03 | -0.05 | -0.71 | 7.12 | 7.12 | 7.03 | 1170 |
| 1734559200 | 7.08 | -0.17 | -2.34 | 7.2 | 7.2 | 7.08 | 500 |
| 1734472800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 200 |
| 1734386400 | 7.25 | 0.18 | 2.55 | 7.13 | 7.25 | 7.13 | 1080 |
| 1734127200 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1734040800 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 200 |
| 1733954400 | 7.07 | 0 | 0.00 | 7.1 | 7.1 | 7.07 | 700 |
| 1733868000 | 7.07 | -0.08 | -1.12 | 7.07 | 7.07 | 7.07 | 310 |
| 1733781600 | 7.15 | 0.39 | 5.77 | 6.77 | 7.15 | 6.77 | 5425 |
| 1733522400 | 6.76 | -0.17 | -2.45 | 6.8 | 6.8 | 6.76 | 300 |
| 1733436180 | 6.93 | -0.06 | -0.86 | 6.94 | 6.94 | 6.93 | 1310 |
| 1733349600 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733263200 | 6.99 | -0.16 | -2.24 | 7.18 | 7.2 | 6.99 | 900 |
| 1733176800 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732917600 | 7.15 | 0.43 | 6.40 | 6.91 | 7.16 | 6.91 | 3910 |
| 1732831200 | 6.72 | 0.02 | 0.30 | 6.72 | 6.72 | 6.72 | 100 |
| 1732744800 | 6.7 | -0.2 | -2.90 | 6.92 | 6.92 | 6.67 | 1220 |
| 1732658400 | 6.9 | -0.08 | -1.15 | 6.9 | 6.9 | 6.9 | 100 |
| 1732572000 | 6.98 | -0.08 | -1.13 | 7 | 7 | 6.5 | 6697 |
| 1732312800 | 7.06 | -0.04 | -0.56 | 7.1 | 7.1 | 7.06 | 1000 |
| 1732226460 | 7.1 | -0.05 | -0.70 | 7.15 | 7.15 | 7.1 | 4090 |
| 1732140000 | 7.15 | -0.09 | -1.24 | 7.2 | 7.2 | 7.15 | 870 |
| 1732053600 | 7.24 | -0.04 | -0.55 | 7.28 | 7.28 | 7.21 | 810 |
| 1731967200 | 7.28 | -0.05 | -0.68 | 7.3 | 7.3 | 7.28 | 700 |
| 1731708000 | 7.33 | -0.18 | -2.40 | 7.51 | 7.56 | 7.33 | 1100 |
| 1731621600 | 7.51 | -0.19 | -2.47 | 7.66 | 7.66 | 7.51 | 700 |
| 1731535200 | 7.7 | -0.11 | -1.41 | 7.85 | 7.85 | 7.7 | 560 |
| 1731448800 | 7.81 | -0.09 | -1.14 | 7.9 | 7.9 | 7.81 | 1425 |
| 1731362400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1731103200 | 7.9 | 0.15 | 1.94 | 7.75 | 7.9 | 7.75 | 765 |
| 1731016800 | 7.75 | -0.21 | -2.64 | 7.95 | 8.17 | 7.75 | 2620 |
| 1730930400 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1730844000 | 7.96 | -0.04 | -0.50 | 8.1199999 | 8.3 | 7.96 | 9498 |
| 1730757600 | 8 | -0.25 | -3.03 | 8.25 | 8.26 | 7.9 | 4700 |
| 1730494800 | 8.25 | 0.34 | 4.30 | 7.86 | 8.25 | 7.85 | 9510 |
| 1730408400 | 7.91 | -0.02 | -0.25 | 7.92 | 7.94 | 7.66 | 4389 |
| 1730322240 | 7.93 | -0.07 | -0.88 | 7.98 | 7.98 | 7.9 | 2000 |
| 1730235600 | 8 | 0 | 0.00 | 7.98 | 8.01 | 7.91 | 4000 |
| 1730149200 | 8 | 0.26 | 3.36 | 7.88 | 8.02 | 7.88 | 7610 |
| 1729890000 | 7.74 | -0.1 | -1.28 | 7.88 | 7.91 | 7.74 | 1565 |
| 1729803600 | 7.84 | 0.01 | 0.13 | 7.9 | 7.94 | 7.84 | 600 |
| 1729717200 | 7.83 | 0.11 | 1.42 | 7.74 | 7.95 | 7.74 | 1900 |
| 1729630800 | 7.72 | 0.08 | 1.05 | 7.69 | 7.72 | 7.6 | 13650 |
| 1729544400 | 7.64 | -0.02 | -0.26 | 7.66 | 7.66 | 7.6 | 5580 |
| 1729285200 | 7.66 | 0.06 | 0.79 | 7.65 | 7.66 | 7.65 | 400 |
| 1729198980 | 7.6 | -0.08 | -1.04 | 7.74 | 7.74 | 7.6 | 9100 |
| 1729112400 | 7.68 | 0.07 | 0.92 | 7.6 | 8.01 | 7.6 | 8330 |
| 1729026000 | 7.61 | 0.07 | 0.93 | 7.6 | 8.03 | 7.6 | 5700 |
| 1728680400 | 7.54 | 0.2 | 2.72 | 7.47 | 7.62 | 7.47 | 16300 |
| 1728594000 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 1500 |
| 1728507600 | 7.34 | -0.01 | -0.14 | 7.34 | 7.34 | 7.34 | 400 |
| 1728421200 | 7.35 | 0.02 | 0.27 | 7.35 | 7.35 | 7.35 | 100 |
| 1728334800 | 7.33 | -0.02 | -0.27 | 7.33 | 7.33 | 7.3 | 790 |
| 1728075600 | 7.35 | -0.05 | -0.68 | 7.43 | 7.43 | 7.35 | 1720 |
| 1727989200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727902800 | 7.4 | -0.02 | -0.27 | 7.4 | 7.4 | 7.35 | 7000 |
| 1727816400 | 7.42 | -0.08 | -1.07 | 7.45 | 7.45 | 7.4 | 690 |
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
