Premium
K2 Gold Corp (23K)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.002 | -0.442477876106 | 0.452 | 0.47 | 0.398 | 15551 | 0.4159112 | DE |
| 12 | 0.014 | 3.21100917431 | 0.436 | 0.555 | 0.398 | 12593 | 0.47502906 | DE |
| 26 | -0.06 | -11.7647058824 | 0.51 | 0.555 | 0.38 | 17561 | 0.47273817 | DE |
| 52 | 0.212 | 89.0756302521 | 0.238 | 0.555 | 0.187 | 14119 | 0.43102423 | DE |
| 156 | 0.3525 | 361.538461538 | 0.0975 | 0.555 | 0.0445 | 11586 | 0.33743305 | DE |
| 260 | 0.3525 | 361.538461538 | 0.0975 | 0.555 | 0.0445 | 11586 | 0.33743305 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1782419100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1782332700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1782246300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1782159900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1781900700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1781814300 | 0.47 | 0.032 | 7.31 | 0.44 | 0.47 | 0.43 | 10000 |
| 1781727900 | 0.438 | 0.014 | 3.30 | 0.402 | 0.438 | 0.402 | 9870 |
| 1781641500 | 0.424 | 0 | 0.00 | 0.424 | 0.424 | 0.424 | 0 |
| 1781555100 | 0.424 | 0.0140001 | 3.41 | 0.424 | 0.424 | 0.424 | 764 |
| 1781295900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1781209500 | 0.4099999 | 0.0079999 | 1.99 | 0.406 | 0.4099999 | 0.406 | 19230 |
| 1781123100 | 0.402 | 0 | 0.00 | 0.402 | 0.402 | 0.402 | 0 |
| 1781036700 | 0.402 | -0.022 | -5.19 | 0.398 | 0.402 | 0.398 | 89879 |
| 1780950300 | 0.424 | 0 | 0.00 | 0.424 | 0.424 | 0.424 | 0 |
| 1780691100 | 0.424 | -0.024 | -5.36 | 0.45 | 0.45 | 0.424 | 11300 |
| 1780604700 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1780518300 | 0.448 | -0.016 | -3.45 | 0.45 | 0.45 | 0.448 | 10121 |
| 1780431900 | 0.464 | 0.012 | 2.65 | 0.464 | 0.464 | 0.464 | 2155 |
| 1780345500 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 2000 |
| 1780086300 | 0.452 | -0.018 | -3.83 | 0.452 | 0.452 | 0.452 | 192 |
| 1779999900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1779913500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1779827100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1779740700 | 0.47 | 0.004 | 0.86 | 0.47 | 0.47 | 0.47 | 2500 |
| 1779481500 | 0.466 | -0.03 | -6.05 | 0.466 | 0.466 | 0.466 | 3220 |
| 1779395100 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1779308700 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1779222300 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1779135900 | 0.496 | -0.004 | -0.80 | 0.47 | 0.496 | 0.454 | 6424 |
| 1778876700 | 0.5 | -0.02 | -3.85 | 0.525 | 0.525 | 0.5 | 17000 |
| 1778790300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1778703900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1778617500 | 0.52 | 0.032 | 6.56 | 0.5 | 0.52 | 0.5 | 20000 |
| 1778531100 | 0.488 | 0.016 | 3.39 | 0.468 | 0.488 | 0.468 | 11850 |
| 1778271900 | 0.472 | -0.012 | -2.48 | 0.472 | 0.472 | 0.472 | 7644 |
| 1778185500 | 0.484 | 0.05 | 11.52 | 0.484 | 0.484 | 0.484 | 1000 |
| 1778099100 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
| 1778012700 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
| 1777926300 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
| 1777580700 | 0.434 | -0.032 | -6.87 | 0.434 | 0.434 | 0.434 | 2777 |
| 1777494300 | 0.466 | -0.02 | -4.12 | 0.466 | 0.466 | 0.466 | 1000 |
| 1777407900 | 0.486 | -0.029 | -5.63 | 0.472 | 0.486 | 0.472 | 18689 |
| 1777321500 | 0.515 | 0.037 | 7.74 | 0.51 | 0.515 | 0.51 | 9922 |
| 1777062300 | 0.478 | 0.022 | 4.82 | 0.478 | 0.478 | 0.478 | 300 |
| 1776975900 | 0.456 | 0 | 0.00 | 0.456 | 0.456 | 0.456 | 0 |
| 1776889500 | 0.456 | -0.079 | -14.77 | 0.456 | 0.456 | 0.456 | 3773 |
| 1776803100 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1776716700 | 0.535 | 0.03 | 5.94 | 0.535 | 0.535 | 0.535 | 21421 |
| 1776457500 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1776371100 | 0.505 | -0.02 | -3.81 | 0.494 | 0.505 | 0.494 | 3000 |
| 1776284700 | 0.525 | -0.03 | -5.41 | 0.525 | 0.525 | 0.525 | 394 |
| 1776198300 | 0.555 | 0.04 | 7.77 | 0.515 | 0.555 | 0.51 | 40634 |
| 1776111900 | 0.515 | -0.005 | -0.96 | 0.525 | 0.525 | 0.492 | 5560 |
| 1775852700 | 0.52 | 0.03 | 6.12 | 0.51 | 0.52 | 0.51 | 22560 |
| 1775766300 | 0.49 | -0.01 | -2.00 | 0.492 | 0.492 | 0.49 | 7000 |
| 1775679900 | 0.5 | 0.064 | 14.68 | 0.486 | 0.5 | 0.48 | 52000 |
| 1775593500 | 0.436 | 0.014 | 3.32 | 0.436 | 0.436 | 0.436 | 1400 |
| 1775161500 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1775075100 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1774988700 | 0.422 | 0.004 | 0.96 | 0.422 | 0.422 | 0.422 | 3600 |
| 1774902300 | 0.418 | 0.018 | 4.50 | 0.412 | 0.418 | 0.404 | 44800 |
| 1774646700 | 0.4 | -0.018 | -4.31 | 0.402 | 0.402 | 0.4 | 10000 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
