Premium
Ximen Mining Corp (1XM)
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 | 0.0025 | 3.28947368421 | 0.076 | 0.089 | 0.076 | 12875 | 0.08092718 | DE |
| 4 | 0.0185 | 30.8333333333 | 0.06 | 0.0915 | 0.045 | 27405 | 0.0743627 | DE |
| 12 | 0.021 | 36.5217391304 | 0.0575 | 0.0915 | 0.0365 | 15812 | 0.06419144 | DE |
| 26 | -0.0125 | -13.7362637363 | 0.091 | 0.0955 | 0.0365 | 12791 | 0.06615684 | DE |
| 52 | -0.0135 | -14.6739130435 | 0.092 | 0.174 | 0.0365 | 11704 | 0.08404233 | DE |
| 156 | -0.0717999 | -47.7710896681 | 0.1502999 | 0.222 | 0.0365 | 11160 | 0.09307383 | DE |
| 260 | -0.0717999 | -47.7710896681 | 0.1502999 | 0.222 | 0.0365 | 11160 | 0.09307383 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1740691620 | 0.089 | 0.0065 | 7.88 | 0.089 | 0.089 | 0.089 | 1000 |
| 1740605220 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 0 |
| 1740518820 | 0.0825 | -0.0025 | -2.94 | 0.0825 | 0.0825 | 0.0825 | 13500 |
| 1740432420 | 0.085 | 0.009 | 11.84 | 0.085 | 0.085 | 0.085 | 17000 |
| 1740173220 | 0.076 | -0.0105 | -12.14 | 0.076 | 0.076 | 0.076 | 20000 |
| 1740086820 | 0.0864999 | 0 | 0.00 | 0.0864999 | 0.0864999 | 0.0864999 | 0 |
| 1740000420 | 0.0864999 | 0 | 0.00 | 0.0864999 | 0.0864999 | 0.0864999 | 0 |
| 1739914020 | 0.0864999 | 0.0089999 | 11.61 | 0.082 | 0.0864999 | 0.082 | 8500 |
| 1739827620 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1739568420 | 0.0775 | 0.0085 | 12.32 | 0.0775 | 0.0775 | 0.0775 | 11620 |
| 1739482020 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1739395620 | 0.069 | -0.0225 | -24.59 | 0.069 | 0.069 | 0.069 | 25522 |
| 1739309220 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
| 1739222820 | 0.0915 | 0.0095 | 11.59 | 0.09 | 0.0915 | 0.09 | 13395 |
| 1738963620 | 0.082 | -0.001 | -1.20 | 0.0885 | 0.0885 | 0.0795 | 128894 |
| 1738877220 | 0.083 | 0.028 | 50.91 | 0.0625 | 0.083 | 0.0625 | 21700 |
| 1738790820 | 0.055 | -0.0175 | -24.14 | 0.0525 | 0.055 | 0.045 | 85500 |
| 1738704420 | 0.0724999 | 0.0124999 | 20.83 | 0.0724999 | 0.0724999 | 0.0724999 | 4137 |
| 1738618020 | 0.06 | -0.0085 | -12.41 | 0.06 | 0.06 | 0.06 | 5500 |
| 1738358820 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1738272420 | 0.0685 | 0.023 | 50.55 | 0.06 | 0.0685 | 0.06 | 7000 |
| 1738186020 | 0.0455 | -0.0055 | -10.78 | 0.0455 | 0.0455 | 0.0455 | 1200 |
| 1738099620 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738013220 | 0.0509999 | -0.001 | -1.92 | 0.0475 | 0.0509999 | 0.0475 | 14000 |
| 1737754020 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1737667620 | 0.052 | 0.0085001 | 19.54 | 0.052 | 0.052 | 0.052 | 500 |
| 1737581220 | 0.0434999 | -0.0045 | -9.38 | 0.0434999 | 0.0434999 | 0.0434999 | 4200 |
| 1737494820 | 0.048 | 0 | 0.00 | 0.05 | 0.0515 | 0.048 | 18000 |
| 1737408420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1737149220 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1737062820 | 0.048 | 0.0115 | 31.51 | 0.048 | 0.048 | 0.048 | 8000 |
| 1736976420 | 0.0365 | -0.0075 | -17.05 | 0.0365 | 0.0365 | 0.0365 | 3340 |
| 1736890020 | 0.044 | -0.006 | -12.00 | 0.056 | 0.056 | 0.044 | 70500 |
| 1736803620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736544420 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.05 | 2500 |
| 1736458020 | 0.049 | -0.0035 | -6.67 | 0.049 | 0.049 | 0.049 | 348 |
| 1736371620 | 0.0525 | -0.003 | -5.41 | 0.046 | 0.0525 | 0.046 | 12512 |
| 1736285220 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1736198820 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 2000 |
| 1735939620 | 0.0555 | -0.003 | -5.13 | 0.0555 | 0.0555 | 0.0555 | 2000 |
| 1735853220 | 0.0585 | 0.0055 | 10.38 | 0.055 | 0.0585 | 0.0455 | 7100 |
| 1735594020 | 0.053 | 0.0075 | 16.48 | 0.0509999 | 0.053 | 0.0509999 | 29000 |
| 1735334820 | 0.0455 | -0.003 | -6.19 | 0.0509999 | 0.0509999 | 0.0455 | 21086 |
| 1734989220 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1734730020 | 0.0485 | -0.0065 | -11.82 | 0.0485 | 0.0485 | 0.0485 | 10166 |
| 1734643620 | 0.055 | 0.0005 | 0.92 | 0.055 | 0.055 | 0.055 | 484 |
| 1734557220 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1734470820 | 0.0545 | -0.001 | -1.80 | 0.0545 | 0.0545 | 0.0545 | 800 |
| 1734384420 | 0.0555 | 0.001 | 1.83 | 0.0545 | 0.0555 | 0.0545 | 3880 |
| 1734125220 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1734038820 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 14000 |
| 1733952420 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1733866020 | 0.0545 | -0.003 | -5.22 | 0.0545 | 0.0545 | 0.0545 | 4900 |
| 1733779620 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 7000 |
| 1733520420 | 0.0575 | -0.0045 | -7.26 | 0.0575 | 0.0575 | 0.0575 | 64 |
| 1733434020 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1733347620 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1733261220 | 0.062 | -0.008 | -11.43 | 0.058 | 0.062 | 0.056 | 45500 |
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
