Premium
Equinox Gold Corp (1LRC)
TG
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 | -0.474 | -6.98291101945 | 6.788 | 6.99 | 6.062 | 33056 | 6.63423495 | DE |
| 4 | 0.834 | 15.2189781022 | 5.48 | 6.99 | 5.348 | 35396 | 6.27733922 | DE |
| 12 | 1.024 | 19.3572778828 | 5.29 | 6.99 | 4.776 | 24241 | 5.94104256 | DE |
| 26 | 1.144 | 22.1276595745 | 5.17 | 6.99 | 4.613 | 18680 | 5.6389748 | DE |
| 52 | 2.019 | 47.0081490105 | 4.295 | 6.99 | 3.605 | 18146 | 5.29472142 | DE |
| 156 | 1.569 | 33.0663856691 | 4.745 | 6.99 | 3.605 | 15432 | 5.09913863 | DE |
| 260 | 1.569 | 33.0663856691 | 4.745 | 6.99 | 3.605 | 15432 | 5.09913863 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 6.55 | -0.15 | -2.24 | 6.79 | 6.82 | 6.548 | 36562 |
| 1739914020 | 6.7 | 0 | 0.03 | 6.698 | 6.72 | 6.54 | 28090 |
| 1739827620 | 6.698 | 0.27 | 4.17 | 6.602 | 6.99 | 6.57 | 50284 |
| 1739568420 | 6.43 | -0.29 | -4.34 | 6.756 | 6.848 | 6.428 | 21891 |
| 1739482020 | 6.722 | -0.02 | -0.33 | 6.788 | 6.896 | 6.644 | 28451 |
| 1739395620 | 6.744 | 0.28 | 4.33 | 6.622 | 6.744 | 6.388 | 28638 |
| 1739309220 | 6.464 | -0.2 | -2.94 | 6.744 | 6.746 | 6.436 | 65890 |
| 1739222820 | 6.66 | 0.26 | 4.06 | 6.594 | 6.73 | 6.524 | 89990 |
| 1738963620 | 6.4 | 0.01 | 0.22 | 6.416 | 6.562 | 6.366 | 13345 |
| 1738877220 | 6.386 | 0.03 | 0.47 | 6.472 | 6.5199999 | 6.32 | 18045 |
| 1738790820 | 6.356 | -0.06 | -0.90 | 6.396 | 6.5679999 | 6.34 | 23749 |
| 1738704420 | 6.414 | 0.01 | 0.09 | 6.408 | 6.482 | 6.2539999 | 25580 |
| 1738618020 | 6.408 | 0.59 | 10.10 | 5.898 | 6.442 | 5.88 | 61089 |
| 1738358820 | 5.82 | -0.11 | -1.92 | 6.01 | 6.048 | 5.82 | 30881 |
| 1738272420 | 5.934 | 0.25 | 4.47 | 5.718 | 6.088 | 5.718 | 31759 |
| 1738186020 | 5.68 | 0.06 | 1.00 | 5.6 | 5.784 | 5.558 | 31130 |
| 1738099620 | 5.624 | 0.2 | 3.76 | 5.474 | 5.65 | 5.392 | 31702 |
| 1738013220 | 5.42 | -0.21 | -3.73 | 5.522 | 5.5439999 | 5.348 | 30188 |
| 1737754020 | 5.63 | 0.2 | 3.72 | 5.538 | 5.636 | 5.502 | 28233 |
| 1737667620 | 5.428 | -0.08 | -1.49 | 5.48 | 5.5 | 5.408 | 32422 |
| 1737581220 | 5.51 | -0.04 | -0.72 | 5.5519999 | 5.66 | 5.48 | 12782 |
| 1737494820 | 5.55 | -0.14 | -2.46 | 5.756 | 5.804 | 5.55 | 22623 |
| 1737408420 | 5.69 | 0.01 | 0.11 | 5.648 | 5.714 | 5.636 | 1355 |
| 1737149220 | 5.684 | -0.1 | -1.66 | 5.63 | 5.724 | 5.606 | 3094 |
| 1737062820 | 5.78 | -0.04 | -0.62 | 5.8 | 5.912 | 5.78 | 15720 |
| 1736976420 | 5.816 | 0.1 | 1.75 | 5.876 | 5.876 | 5.706 | 12530 |
| 1736890020 | 5.716 | -0.02 | -0.28 | 5.7779999 | 5.8 | 5.686 | 23333 |
| 1736803620 | 5.732 | -0.22 | -3.63 | 5.926 | 5.988 | 5.674 | 16747 |
| 1736544420 | 5.948 | 0.06 | 1.05 | 5.936 | 5.968 | 5.758 | 69667 |
| 1736458020 | 5.886 | 0.32 | 5.67 | 5.694 | 6.0599999 | 5.606 | 64184 |
| 1736371620 | 5.57 | 0.45 | 8.87 | 5.174 | 5.57 | 5.0999999 | 10703 |
| 1736285220 | 5.1159999 | 0.17 | 3.50 | 4.948 | 5.1159999 | 4.901 | 3454 |
| 1736198820 | 4.9429999 | -0.11 | -2.16 | 5.022 | 5.022 | 4.938 | 12675 |
| 1735939620 | 5.0519999 | -0.08 | -1.60 | 5.094 | 5.232 | 5.0519999 | 2189 |
| 1735853220 | 5.134 | 0.2 | 4.14 | 4.899 | 5.212 | 4.883 | 4347 |
| 1735594020 | 4.93 | 0.04 | 0.88 | 4.857 | 4.938 | 4.776 | 7671 |
| 1735334820 | 4.8869999 | -0.02 | -0.33 | 4.868 | 4.915 | 4.844 | 8054 |
| 1734989220 | 4.9029999 | -0.12 | -2.37 | 4.917 | 5.0839999 | 4.9 | 15108 |
| 1734730020 | 5.022 | 0.14 | 2.78 | 4.88 | 5.072 | 4.83 | 9600 |
| 1734643620 | 4.886 | -0.05 | -0.99 | 5.102 | 5.106 | 4.861 | 15446 |
| 1734557220 | 4.9349999 | -0.2 | -3.91 | 5.152 | 5.1639999 | 4.91 | 9134 |
| 1734470820 | 5.136 | -0.12 | -2.36 | 5.172 | 5.19 | 5.032 | 16434 |
| 1734384420 | 5.26 | -0.01 | -0.27 | 5.242 | 5.38 | 5.242 | 15021 |
| 1734125220 | 5.274 | -0.24 | -4.32 | 5.582 | 5.65 | 5.244 | 55653 |
| 1734038820 | 5.5119999 | -0.59 | -9.64 | 6.148 | 6.148 | 5.5119999 | 36593 |
| 1733952420 | 6.1 | 0.44 | 7.81 | 5.602 | 6.13 | 5.57 | 49546 |
| 1733866020 | 5.658 | 0.13 | 2.31 | 5.54 | 5.658 | 5.45 | 14229 |
| 1733779620 | 5.53 | 0.15 | 2.75 | 5.434 | 5.714 | 5.328 | 16148 |
| 1733520420 | 5.382 | -0.11 | -2.00 | 5.562 | 5.562 | 5.382 | 8901 |
| 1733434020 | 5.492 | -0.25 | -4.32 | 5.626 | 5.684 | 5.484 | 18450 |
| 1733347620 | 5.74 | 0.19 | 3.42 | 5.5199999 | 5.8 | 5.472 | 17673 |
| 1733261220 | 5.55 | 0.33 | 6.36 | 5.214 | 5.55 | 5.21 | 17896 |
| 1733174820 | 5.218 | -0.12 | -2.21 | 5.346 | 5.37 | 5.218 | 10322 |
| 1732915620 | 5.336 | 0.06 | 1.10 | 5.4 | 5.4 | 5.314 | 2873 |
| 1732829220 | 5.2779999 | -0.06 | -1.05 | 5.29 | 5.428 | 5.264 | 5179 |
| 1732742820 | 5.3339999 | 0.11 | 2.03 | 5.198 | 5.3339999 | 5.198 | 1366 |
| 1732656420 | 5.228 | -0.04 | -0.68 | 5.172 | 5.258 | 5.152 | 5024 |
| 1732570020 | 5.264 | -0.18 | -3.34 | 5.406 | 5.418 | 5.202 | 14306 |
| 1732310820 | 5.446 | 0.04 | 0.74 | 5.464 | 5.574 | 5.432 | 21525 |
| 1732224420 | 5.406 | 0.13 | 2.50 | 5.184 | 5.43 | 5.184 | 11291 |
| 1732138020 | 5.274 | 0.06 | 1.19 | 5.2 | 5.274 | 5.194 | 3146 |
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
