Premium
Discovery Silver Corp (1CU0)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 9.07258064516 | 0.496 | 0.553 | 0.4505 | 44352 | 0.48293798 | DE |
| 4 | -0.02 | -3.56506238859 | 0.561 | 0.622 | 0.4245 | 41096 | 0.48879354 | DE |
| 12 | -0.103 | -15.9937888199 | 0.644 | 0.763 | 0.4245 | 46508 | 0.6006583 | DE |
| 26 | -0.0419999 | -7.20410072112 | 0.5829999 | 0.763 | 0.3495 | 53127 | 0.54053382 | DE |
| 52 | 0.026 | 5.04854368932 | 0.515 | 0.899 | 0.3495 | 47557 | 0.56718209 | DE |
| 156 | -0.059 | -9.83333333333 | 0.6 | 0.899 | 0.3495 | 41055 | 0.55850442 | DE |
| 260 | -0.059 | -9.83333333333 | 0.6 | 0.899 | 0.3495 | 41055 | 0.55850442 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 0.54 | 0.02 | 3.85 | 0.553 | 0.553 | 0.514 | 1251 |
| 1735853220 | 0.52 | 0.0275 | 5.58 | 0.4955 | 0.54 | 0.493 | 45163 |
| 1735594020 | 0.4925 | 0.0315 | 6.83 | 0.493 | 0.493 | 0.453 | 8075 |
| 1735334820 | 0.461 | -0.0085 | -1.81 | 0.496 | 0.512 | 0.4505 | 79818 |
| 1734989220 | 0.4695 | 0.01 | 2.18 | 0.478 | 0.4855 | 0.439 | 50764 |
| 1734730020 | 0.4595 | -0.008 | -1.71 | 0.461 | 0.4865 | 0.4305 | 56500 |
| 1734643620 | 0.4675 | 0.0075 | 1.63 | 0.466 | 0.48 | 0.4245 | 150630 |
| 1734557220 | 0.46 | -0.031 | -6.31 | 0.4985 | 0.4985 | 0.46 | 29927 |
| 1734470820 | 0.491 | 0.0145 | 3.04 | 0.4755 | 0.4935 | 0.4755 | 33434 |
| 1734384420 | 0.4765 | -0.0435 | -8.37 | 0.528 | 0.528 | 0.4765 | 62727 |
| 1734125220 | 0.52 | -0.063 | -10.81 | 0.5739999 | 0.5739999 | 0.517 | 26240 |
| 1734038820 | 0.5829999 | 0.003 | 0.52 | 0.589 | 0.589 | 0.5829999 | 13500 |
| 1733952420 | 0.5799999 | -0.004 | -0.68 | 0.609 | 0.609 | 0.5789999 | 10246 |
| 1733866020 | 0.584 | -0.017 | -2.83 | 0.601 | 0.601 | 0.5779999 | 14351 |
| 1733779620 | 0.601 | 0.05 | 9.07 | 0.5809999 | 0.622 | 0.5659999 | 32157 |
| 1733520420 | 0.551 | -0.019 | -3.33 | 0.561 | 0.561 | 0.551 | 2901 |
| 1733434020 | 0.5699999 | -0.026 | -4.36 | 0.5719999 | 0.5769999 | 0.553 | 4688 |
| 1733347620 | 0.596 | 0.006 | 1.02 | 0.609 | 0.621 | 0.5729999 | 20917 |
| 1733261220 | 0.59 | 0.0090001 | 1.55 | 0.544 | 0.596 | 0.544 | 2687 |
| 1733174820 | 0.5809999 | -0.002 | -0.34 | 0.599 | 0.609 | 0.5699999 | 6105 |
| 1732915620 | 0.5829999 | 0 | 0.00 | 0.5739999 | 0.5829999 | 0.5739999 | 5200 |
| 1732829220 | 0.5829999 | 0.003 | 0.52 | 0.598 | 0.598 | 0.5829999 | 14157 |
| 1732742820 | 0.5799999 | -0.009 | -1.53 | 0.607 | 0.647 | 0.5799999 | 35030 |
| 1732656420 | 0.589 | 0.0090001 | 1.55 | 0.588 | 0.589 | 0.588 | 3001 |
| 1732570020 | 0.5799999 | -0.023 | -3.81 | 0.608 | 0.608 | 0.5669999 | 34517 |
| 1732310820 | 0.603 | 0.015 | 2.55 | 0.631 | 0.631 | 0.591 | 16000 |
| 1732224420 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1732138020 | 0.588 | -0.026 | -4.23 | 0.596 | 0.596 | 0.5639999 | 3230 |
| 1732051620 | 0.614 | 0.009 | 1.49 | 0.595 | 0.614 | 0.595 | 24411 |
| 1731965220 | 0.605 | 0.0420001 | 7.46 | 0.5779999 | 0.611 | 0.539 | 13174 |
| 1731705960 | 0.5629999 | -0.009 | -1.57 | 0.5719999 | 0.5719999 | 0.5 | 115747 |
| 1731619560 | 0.5719999 | -0.008 | -1.38 | 0.53 | 0.5719999 | 0.525 | 23170 |
| 1731533160 | 0.5799999 | 0.0239999 | 4.32 | 0.606 | 0.616 | 0.5629999 | 25623 |
| 1731446820 | 0.556 | 0.026 | 4.91 | 0.554 | 0.558 | 0.527 | 33011 |
| 1731360420 | 0.53 | -0.033 | -5.86 | 0.558 | 0.558 | 0.53 | 122434 |
| 1731101220 | 0.5629999 | -0.007 | -1.23 | 0.59 | 0.614 | 0.552 | 34701 |
| 1731014760 | 0.5699999 | -0.015 | -2.56 | 0.602 | 0.602 | 0.558 | 77553 |
| 1730928360 | 0.585 | -0.034 | -5.49 | 0.588 | 0.612 | 0.5799999 | 75700 |
| 1730841960 | 0.619 | 0.0490001 | 8.60 | 0.603 | 0.62 | 0.602 | 19128 |
| 1730755560 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.609 | 0.5699999 | 19401 |
| 1730496360 | 0.6 | -0.039 | -6.10 | 0.636 | 0.642 | 0.59 | 63319 |
| 1730409960 | 0.639 | -0.041 | -6.03 | 0.66 | 0.66 | 0.604 | 42078 |
| 1730323560 | 0.68 | -0.025 | -3.55 | 0.6939999 | 0.711 | 0.68 | 24166 |
| 1730237160 | 0.705 | 0.026 | 3.83 | 0.74 | 0.74 | 0.705 | 3733 |
| 1730150760 | 0.679 | -0.021 | -3.00 | 0.678 | 0.718 | 0.661 | 116375 |
| 1729888020 | 0.7 | 0.0060001 | 0.86 | 0.706 | 0.706 | 0.68 | 91500 |
| 1729801560 | 0.6939999 | 0.0069999 | 1.02 | 0.709 | 0.724 | 0.685 | 62396 |
| 1729715160 | 0.687 | -0.062 | -8.28 | 0.749 | 0.75 | 0.673 | 109776 |
| 1729628760 | 0.749 | 0.047 | 6.70 | 0.6959999 | 0.763 | 0.6959999 | 190281 |
| 1729542360 | 0.702 | 0.001 | 0.14 | 0.715 | 0.76 | 0.702 | 161133 |
| 1729283160 | 0.701 | 0.051 | 7.85 | 0.66 | 0.726 | 0.66 | 95400 |
| 1729196760 | 0.65 | 0.021 | 3.34 | 0.649 | 0.663 | 0.644 | 9140 |
| 1729110360 | 0.629 | 0.069 | 12.32 | 0.612 | 0.641 | 0.588 | 52801 |
| 1729023960 | 0.56 | -0.061 | -9.82 | 0.644 | 0.644 | 0.56 | 82185 |
| 1728937620 | 0.621 | -0.009 | -1.43 | 0.635 | 0.656 | 0.621 | 38235 |
| 1728678360 | 0.63 | -0.008 | -1.25 | 0.644 | 0.644 | 0.629 | 22903 |
| 1728591960 | 0.638 | 0.054 | 9.25 | 0.615 | 0.638 | 0.599 | 50606 |
| 1728505560 | 0.584 | 0.0140001 | 2.46 | 0.5699999 | 0.584 | 0.5699999 | 22631 |
| 1728419160 | 0.5699999 | -0.004 | -0.70 | 0.609 | 0.609 | 0.562 | 43580 |
| 1728332760 | 0.5739999 | -0.036 | -5.90 | 0.609 | 0.621 | 0.5629999 | 156625 |
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
