Premium
ASA Gold and Precious Metals Limited (ASA)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 4.31786862655 | 21.77 | 22.75 | 21.5701 | 91363 | 21.98538746 | CS |
| 4 | 2.64 | 13.153961136 | 20.07 | 22.75 | 19.98 | 69176 | 21.45134972 | CS |
| 12 | 0.71 | 3.22727272727 | 22 | 22.75 | 19.36 | 59801 | 20.79050194 | CS |
| 26 | 3.53 | 18.4045881126 | 19.18 | 22.7785 | 17.42 | 50911 | 20.477984 | CS |
| 52 | 8.08 | 55.2289815448 | 14.63 | 22.7785 | 13.18 | 54240 | 18.3301343 | CS |
| 156 | 1.41 | 6.61971830986 | 21.3 | 23.79 | 11.93 | 57981 | 16.81480033 | CS |
| 260 | 9.08 | 66.6177549523 | 13.63 | 25.5 | 8.16 | 72598 | 17.79922425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 22.71 | 0.66 | 2.99 | 22.1 | 22.85 | 22.1 | 125517 |
| 1737675600 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1737589200 | 22.05 | 0.11 | 0.50 | 21.9 | 22.085 | 21.84 | 164598 |
| 1737502800 | 21.94 | 0.13 | 0.60 | 21.81 | 22.1188 | 21.81 | 65911 |
| 1737157200 | 21.81 | -0.02 | -0.09 | 21.77 | 21.875 | 21.5701 | 43581 |
| 1737070800 | 21.83 | -0.11 | -0.50 | 22.03 | 22.17 | 21.83 | 67429 |
| 1736984400 | 21.94 | -0.08 | -0.36 | 22.3 | 22.33 | 21.8 | 20073 |
| 1736898000 | 22.02 | 0.17 | 0.78 | 21.86 | 22.2 | 21.64 | 73333 |
| 1736811600 | 21.85 | 0.08 | 0.37 | 21.76 | 21.85 | 21.17 | 103056 |
| 1736552400 | 21.77 | 0 | 0.00 | 21.96 | 22.445 | 21.73 | 95320 |
| 1736379600 | 21.77 | 0.59 | 2.79 | 21.5 | 21.86 | 21.3 | 59209 |
| 1736293200 | 21.18 | 0.22 | 1.05 | 21.04 | 21.65 | 20.981 | 81822 |
| 1736206800 | 20.96 | 0.16 | 0.77 | 21 | 21.18 | 20.63 | 88862 |
| 1735947600 | 20.8 | -0.15 | -0.72 | 21.15 | 21.15 | 20.74 | 76069 |
| 1735861200 | 20.95 | 0.73 | 3.61 | 20.38 | 21.08 | 20.38 | 26153 |
| 1735688400 | 20.22 | 0.12 | 0.60 | 20.24 | 20.4439 | 20.125 | 24604 |
| 1735602000 | 20.1 | -0.05 | -0.25 | 20.12 | 20.16 | 19.98 | 58547 |
| 1735342800 | 20.15 | -0.17 | -0.84 | 20.07 | 20.215 | 20.07 | 58249 |
| 1735256400 | 20.32 | 0.22 | 1.09 | 20.11 | 20.52 | 20.11 | 14776 |
| 1735077840 | 20.1 | 0.05 | 0.25 | 20.12 | 20.29 | 19.94 | 9762 |
| 1734997200 | 20.05 | 0.05 | 0.25 | 19.96 | 20.13 | 19.72 | 41931 |
| 1734738000 | 20 | 0.4 | 2.04 | 19.7 | 20.13 | 19.7 | 182831 |
| 1734651600 | 19.6 | 0.2 | 1.03 | 19.36 | 20.0685 | 19.36 | 38036 |
| 1734565200 | 19.4 | -0.88 | -4.34 | 20.28 | 20.44 | 19.37 | 48241 |
| 1734478800 | 20.28 | 0.02 | 0.10 | 20.17 | 20.37 | 19.92 | 59571 |
| 1734392400 | 20.26 | -0.45 | -2.17 | 20.65 | 20.71 | 20.14 | 23196 |
| 1734133200 | 20.71 | -0.11 | -0.53 | 20.74 | 20.88 | 20.445 | 49534 |
| 1734046800 | 20.82 | -0.79 | -3.66 | 21.42 | 21.65 | 20.8099 | 20259 |
| 1733960400 | 21.61 | 0.41 | 1.93 | 21.24 | 21.9523 | 20.748 | 70970 |
| 1733874000 | 21.2 | 0.04 | 0.19 | 21.39 | 21.4559 | 21.1395 | 28623 |
| 1733787600 | 21.16 | 0.52 | 2.52 | 20.98 | 21.47 | 20.98 | 40364 |
| 1733528400 | 20.64 | 0.02 | 0.10 | 20.77 | 20.77 | 20.47 | 66519 |
| 1733442000 | 20.62 | 0.28 | 1.38 | 20.34 | 20.75 | 20.17 | 72472 |
| 1733355600 | 20.34 | 0.22 | 1.09 | 20.22 | 20.59 | 20.17 | 36624 |
| 1733269200 | 20.12 | 0.04 | 0.20 | 20.06 | 20.63 | 20.06 | 89763 |
| 1733182800 | 20.08 | -0.31 | -1.52 | 20.37 | 20.37 | 20.05 | 46463 |
| 1732917840 | 20.39 | 0.09 | 0.44 | 20.49 | 20.4993 | 20.355 | 18629 |
| 1732750800 | 20.3 | 0.35 | 1.75 | 20.11 | 20.49 | 20.0754 | 27092 |
| 1732664400 | 19.95 | 0.19 | 0.96 | 19.82 | 20.03 | 19.6786 | 63906 |
| 1732578000 | 19.76 | -0.35 | -1.74 | 19.81 | 19.85 | 19.41 | 27707 |
| 1732318800 | 20.11 | 0.11 | 0.55 | 20.06 | 20.5 | 19.97 | 73585 |
| 1732232400 | 20 | 0.03 | 0.15 | 20.05 | 20.13 | 19.88 | 53824 |
| 1732146000 | 19.97 | -0.2 | -0.99 | 20 | 20.1355 | 19.935 | 23388 |
| 1732059600 | 20.17 | 0.03 | 0.15 | 20.29 | 20.35 | 20.1 | 45526 |
| 1731973200 | 20.14 | 0.67 | 3.44 | 19.85 | 20.71 | 19.85 | 37955 |
| 1731714000 | 19.47 | -0.06 | -0.31 | 19.52 | 20.01 | 19.46 | 44900 |
| 1731627600 | 19.53 | -0.06 | -0.31 | 19.43 | 19.7533 | 19.43 | 77502 |
| 1731541200 | 19.59 | -0.51 | -2.54 | 20.15 | 20.21 | 19.55 | 75734 |
| 1731454800 | 20.1 | -0.25 | -1.23 | 20.15 | 20.31 | 19.9 | 112986 |
| 1731368400 | 20.35 | -1.15 | -5.35 | 20.92 | 20.92 | 20.35 | 131800 |
| 1731109200 | 21.5 | -0.17 | -0.78 | 21.6 | 21.6 | 21.21 | 52518 |
| 1731022800 | 21.67 | 0.42 | 1.98 | 21.3 | 21.7056 | 21.2801 | 74426 |
| 1730936400 | 21.25 | -0.7 | -3.19 | 21.02 | 21.56 | 21.02 | 96322 |
| 1730850000 | 21.95 | 0.03 | 0.14 | 21.97 | 22.1 | 21.94 | 25388 |
| 1730763600 | 21.92 | -0.04 | -0.18 | 22.02 | 22.1 | 21.91 | 16392 |
| 1730500800 | 21.96 | -0.01 | -0.05 | 22 | 22.1 | 21.92 | 102936 |
| 1730414400 | 21.97 | -0.15 | -0.68 | 21.9 | 22.01 | 21.61 | 68226 |
| 1730328000 | 22.12 | -0.29 | -1.29 | 22.32 | 22.32 | 21.93 | 32894 |
| 1730241600 | 22.41 | 0.16 | 0.72 | 22.25 | 22.5 | 22.1 | 29689 |
| 1730155200 | 22.25 | 0.04 | 0.18 | 22.22 | 22.32 | 22.13 | 29052 |
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
