Premium
Discovery Silver Corp (1CU0)
TG
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 | 0.017 | 2.89115646259 | 0.588 | 0.647 | 0.544 | 12699 | 0.58143605 | DE |
| 4 | 0.002 | 0.331674958541 | 0.603 | 0.647 | 0.5 | 35889 | 0.56876117 | DE |
| 12 | 0.239 | 65.3005464481 | 0.366 | 0.763 | 0.3495 | 57304 | 0.57788282 | DE |
| 26 | -0.14 | -18.7919463087 | 0.745 | 0.763 | 0.3495 | 50998 | 0.55542222 | DE |
| 52 | -0.02 | -3.2 | 0.625 | 0.899 | 0.3495 | 46594 | 0.56998546 | DE |
| 156 | 0.005 | 0.833333333333 | 0.6 | 0.899 | 0.3495 | 41316 | 0.5613664 | DE |
| 260 | 0.005 | 0.833333333333 | 0.6 | 0.899 | 0.3495 | 41316 | 0.5613664 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728073560 | 0.61 | 0.1225 | 25.13 | 0.487 | 0.61 | 0.4665 | 182504 |
| 1727987220 | 0.4875 | 0.0125 | 2.63 | 0.4805 | 0.4875 | 0.463 | 27600 |
| 1727900820 | 0.475 | -0.002 | -0.42 | 0.488 | 0.488 | 0.454 | 79704 |
| 1727814420 | 0.477 | 0.0005 | 0.10 | 0.471 | 0.486 | 0.458 | 40732 |
| 1727728020 | 0.4765 | -0.0185 | -3.74 | 0.4805 | 0.4805 | 0.453 | 59650 |
| 1727468760 | 0.495 | -0.028 | -5.35 | 0.518 | 0.518 | 0.4805 | 26198 |
| 1727382360 | 0.523 | -0.001 | -0.19 | 0.529 | 0.548 | 0.501 | 81495 |
| 1727295960 | 0.524 | 0.006 | 1.16 | 0.522 | 0.524 | 0.518 | 46132 |
| 1727209560 | 0.518 | 0.047 | 9.98 | 0.4705 | 0.518 | 0.47 | 33490 |
| 1727123160 | 0.471 | -0.0195 | -3.98 | 0.51 | 0.517 | 0.471 | 33718 |
| 1726864020 | 0.4905 | 0.021 | 4.47 | 0.46 | 0.507 | 0.46 | 17577 |
| 1726777560 | 0.4695 | 0 | 0.00 | 0.501 | 0.501 | 0.4695 | 40200 |
| 1726691220 | 0.4695 | 0.0155 | 3.41 | 0.45 | 0.5 | 0.45 | 59714 |
| 1726604760 | 0.454 | -0.019 | -4.02 | 0.4755 | 0.479 | 0.454 | 30001 |
| 1726518420 | 0.473 | 0.017 | 3.73 | 0.448 | 0.4865 | 0.448 | 43618 |
| 1726259160 | 0.456 | -0.012 | -2.56 | 0.497 | 0.4975 | 0.441 | 51350 |
| 1726172760 | 0.468 | 0.083 | 21.56 | 0.3995 | 0.4685 | 0.3765 | 238474 |
| 1726086360 | 0.385 | 0.035 | 10.00 | 0.3785 | 0.385 | 0.3515 | 78475 |
| 1725999960 | 0.35 | -0.005 | -1.41 | 0.366 | 0.3705 | 0.3495 | 70153 |
| 1725913620 | 0.355 | -0.023 | -6.08 | 0.385 | 0.385 | 0.35 | 113541 |
| 1725654360 | 0.378 | -0.0255 | -6.32 | 0.3975 | 0.3985 | 0.377 | 47862 |
| 1725567960 | 0.4035 | 0.011 | 2.80 | 0.392 | 0.4035 | 0.3825 | 37800 |
| 1725481560 | 0.3925 | 0.008 | 2.08 | 0.3825 | 0.3925 | 0.3825 | 73245 |
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
