Premium
ASA Gold and Precious Metals Limited (ASA)
NYSE
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 | -3.29 | -6.11751580513 | 53.78 | 56.15 | 49.45 | 74523 | 53.15731311 | CS |
| 4 | -1.73 | -3.31290693221 | 52.22 | 64.4999 | 49.45 | 112001 | 55.89685194 | CS |
| 12 | -17.02 | -25.21107984 | 67.51 | 71.9324 | 49.45 | 93206 | 60.24114843 | CS |
| 26 | -10.64 | -17.4055292001 | 61.13 | 83.2 | 49.45 | 102535 | 65.11003272 | CS |
| 52 | 19.23 | 61.5163147793 | 31.26 | 83.2 | 30.95 | 114155 | 53.4488951 | CS |
| 156 | 35.63 | 239.771197847 | 14.86 | 83.2 | 12.795 | 78050 | 36.23689357 | CS |
| 260 | 29.81 | 144.14893617 | 20.68 | 83.2 | 11.93 | 70277 | 30.108007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 50.49 | -1.68 | -3.22 | 50.77 | 51.675 | 49.45 | 65772 |
| 1783464000 | 52.17 | -2.43 | -4.45 | 54.1 | 55.325 | 51.64 | 61090 |
| 1783377600 | 54.6 | 0.12 | 0.22 | 55.08 | 56.15 | 54.05 | 77215 |
| 1783032000 | 54.48 | 2.11 | 4.03 | 53.78 | 55.6599 | 53.3001 | 94015 |
| 1782945600 | 52.37 | 0.33 | 0.63 | 51.6 | 54.22 | 51.44 | 111294 |
| 1782859200 | 52.04 | -0.62 | -1.18 | 52.7 | 52.7 | 51.52 | 118138 |
| 1782772800 | 52.66 | -0.69 | -1.29 | 53 | 53.395 | 52.04 | 67200 |
| 1782513600 | 53.35 | 0.44 | 0.83 | 52.51 | 54.9099 | 52 | 62441 |
| 1782427200 | 52.91 | -0.94 | -1.75 | 54.55 | 55 | 52.77 | 122213 |
| 1782340800 | 53.85 | -2.18 | -3.89 | 53.76 | 55.39 | 52.7967 | 183797 |
| 1782254400 | 56.03 | -2.41 | -4.12 | 56.75 | 57.5 | 55.35 | 147730 |
| 1782168000 | 58.44 | -0.77 | -1.30 | 58.55 | 58.7354 | 57.585 | 69065 |
| 1781822400 | 59.21 | -0.13 | -0.22 | 60.39 | 62.91 | 58.235 | 226332 |
| 1781736000 | 59.34 | -2.02 | -3.29 | 62.16 | 64.4999 | 59.05 | 142940 |
| 1781649600 | 61.36 | 0.82 | 1.35 | 60.77 | 63.19 | 60.77 | 138444 |
| 1781563200 | 60.54 | 3.15 | 5.49 | 59.9 | 62.1299 | 59.85 | 88803 |
| 1781304000 | 57.39 | 1.82 | 3.28 | 55.5 | 57.64 | 55.14 | 140029 |
| 1781217600 | 55.57 | 3.17 | 6.05 | 52.22 | 55.96 | 51.6675 | 99502 |
| 1781131200 | 52.4 | -2.16 | -3.96 | 53.02 | 56.6 | 52.4 | 157565 |
| 1781044800 | 54.56 | -1.68 | -2.99 | 56.62 | 57.7 | 53.77 | 144742 |
| 1780958400 | 56.24 | -0.43 | -0.76 | 56.92 | 59.375 | 55.885 | 67538 |
| 1780699200 | 56.67 | -5.57 | -8.95 | 61.09 | 61.09 | 56.01 | 84303 |
| 1780612800 | 62.24 | 1.5 | 2.47 | 61.02 | 63.295 | 61.02 | 78136 |
| 1780526400 | 60.74 | -2.3 | -3.65 | 62.79 | 62.79 | 60.59 | 46469 |
| 1780440000 | 63.04 | 0.71 | 1.14 | 62.92 | 64.069999 | 61.985 | 89300 |
| 1780353600 | 62.33 | -1.92 | -2.99 | 62.89 | 63.5 | 61.11 | 94866 |
| 1780094400 | 64.25 | 1.26 | 2.00 | 63.16 | 65.78 | 63.1 | 104410 |
| 1780008000 | 62.99 | 2.91 | 4.84 | 59.83 | 63.04 | 59.19 | 102008 |
| 1779921600 | 60.08 | -2.4 | -3.84 | 60.96 | 61.5 | 59.4283 | 224307 |
| 1779835200 | 62.48 | 2.94 | 4.94 | 60.11 | 63.745 | 60.11 | 182105 |
| 1779489600 | 59.54 | -1.49 | -2.44 | 60.21 | 61.275 | 59.2725 | 98863 |
| 1779403200 | 61.03 | -0.6 | -0.97 | 60.59 | 61.775 | 59.01 | 105542 |
| 1779316800 | 61.63 | 0.49 | 0.80 | 61.06 | 62.655 | 60.78 | 102972 |
| 1779230400 | 61.14 | -2.71 | -4.24 | 62.81 | 63.005 | 60.77 | 81103 |
| 1779144000 | 63.85 | -0.89 | -1.37 | 65.03 | 66.915 | 63.325 | 242928 |
| 1778884800 | 64.739999 | -4.92 | -7.06 | 67.93 | 68 | 63.441 | 76316 |
| 1778798400 | 69.66 | -0.26 | -0.37 | 70.33 | 70.365 | 68.9301 | 70135 |
| 1778712000 | 69.92 | -0.74 | -1.05 | 70.83 | 71.16 | 68.51 | 113549 |
| 1778625600 | 70.66 | 0.11 | 0.16 | 70.28 | 71.26 | 68.2 | 65864 |
| 1778539200 | 70.55 | 1.43 | 2.07 | 69.53 | 71.46 | 68.7512 | 51602 |
| 1778280000 | 69.12 | 1.72 | 2.55 | 68.8 | 70 | 67.8501 | 42375 |
| 1778193600 | 67.4 | 0.76 | 1.14 | 68.37 | 70.9499 | 67.27 | 105653 |
| 1778107200 | 66.64 | 4.14 | 6.62 | 65.099999 | 68.5 | 65.099999 | 83187 |
| 1778020800 | 62.5 | -0.21 | -0.33 | 63.91 | 64.995 | 62.5 | 60453 |
| 1777934400 | 62.71 | -1.11 | -1.74 | 63.72 | 65.58 | 62.71 | 73234 |
| 1777675200 | 63.82 | -0.23 | -0.36 | 63.23 | 64.769999 | 62.8796 | 30018 |
| 1777588800 | 64.05 | 2.05 | 3.31 | 64.09 | 65.155 | 63.51 | 54820 |
| 1777502400 | 62 | -1.72 | -2.70 | 63.04 | 64.67 | 61.655 | 35133 |
| 1777416000 | 63.72 | -2.55 | -3.85 | 64.66 | 65.04 | 62.9901 | 62026 |
| 1777329600 | 66.269999 | -0.32 | -0.48 | 65.7 | 67.015 | 64.68 | 39549 |
| 1777070400 | 66.59 | 0.75 | 1.14 | 66.14 | 67.2 | 64.376999 | 30288 |
| 1776984000 | 65.84 | -1.61 | -2.39 | 67.01 | 67.18 | 64.65 | 31133 |
| 1776897600 | 67.45 | 1.24 | 1.87 | 68.22 | 68.6 | 66.0301 | 51482 |
| 1776811200 | 66.209999 | -3.37 | -4.84 | 69.33 | 70.0611 | 66.209999 | 68692 |
| 1776724800 | 69.58 | -0.26 | -0.37 | 69.48 | 70.215 | 68.55 | 57559 |
| 1776465600 | 69.84 | 1.6 | 2.34 | 69.75 | 71.9324 | 68.955 | 43791 |
| 1776379200 | 68.24 | 0.89 | 1.32 | 67.51 | 68.94 | 67.51 | 42692 |
| 1776292800 | 67.35 | -1.97 | -2.84 | 69.53 | 69.53 | 67 | 59573 |
| 1776206400 | 69.32 | 1.25 | 1.84 | 68.54 | 70.145 | 68.5 | 48268 |
| 1776120000 | 68.07 | 0.67 | 0.99 | 67.19 | 68.21 | 66.489999 | 35422 |
| 1775860800 | 67.4 | 0.78 | 1.17 | 67.65 | 67.855 | 66.93 | 32375 |
| 1775774400 | 66.62 | 1.56 | 2.40 | 65.769999 | 67.39 | 65.05 | 35220 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
