Premium
Sonoro Gold Corp (23SP)
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 | -0.014 | -17.8343949045 | 0.0785 | 0.0785 | 0.0475 | 161636 | 0.06150434 | DE |
| 4 | -0.005 | -7.19424460432 | 0.0695 | 0.0785 | 0.0475 | 100863 | 0.06525172 | DE |
| 12 | 0.028 | 76.7123287671 | 0.0365 | 0.089 | 0.0305 | 132643 | 0.05883241 | DE |
| 26 | 0.0225 | 53.5714285714 | 0.042 | 0.089 | 0.02 | 95704 | 0.05169945 | DE |
| 52 | 0.014 | 27.7227722772 | 0.0505 | 0.089 | 0.02 | 88649 | 0.04496124 | DE |
| 156 | 0.004 | 6.61157024793 | 0.0605 | 0.089 | 0.02 | 77429 | 0.0459085 | DE |
| 260 | 0.004 | 6.61157024793 | 0.0605 | 0.089 | 0.02 | 77429 | 0.0459085 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.0485 | -0.009 | -15.65 | 0.0475 | 0.0485 | 0.0475 | 42000 |
| 1734730020 | 0.0575 | 0.0045 | 8.49 | 0.0545 | 0.0575 | 0.053 | 96548 |
| 1734643620 | 0.053 | -0.012 | -18.46 | 0.055 | 0.055 | 0.053 | 40000 |
| 1734557220 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734470820 | 0.065 | 0.003 | 4.84 | 0.062 | 0.065 | 0.058 | 158000 |
| 1734384420 | 0.062 | -0.0115 | -15.65 | 0.0785 | 0.0785 | 0.06 | 351994 |
| 1734125220 | 0.0735 | -0.004 | -5.16 | 0.0745 | 0.0745 | 0.066 | 47000 |
| 1734038820 | 0.0775 | 0.003 | 4.03 | 0.0785 | 0.0785 | 0.0775 | 19529 |
| 1733952420 | 0.0745 | 0.0055 | 7.97 | 0.077 | 0.0785 | 0.0615 | 208500 |
| 1733866020 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1733779620 | 0.069 | 0.005 | 7.81 | 0.067 | 0.069 | 0.062 | 61309 |
| 1733520420 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 50000 |
| 1733434020 | 0.064 | -0.005 | -7.25 | 0.062 | 0.064 | 0.0585 | 79000 |
| 1733347620 | 0.069 | 0.0085 | 14.05 | 0.058 | 0.0785 | 0.058 | 212611 |
| 1733261220 | 0.0605 | -0.0045 | -6.92 | 0.0645 | 0.0645 | 0.0605 | 73500 |
| 1733174820 | 0.065 | 0 | 0.00 | 0.065 | 0.0655 | 0.065 | 129169 |
| 1732915620 | 0.065 | -0.0025 | -3.70 | 0.065 | 0.065 | 0.0615 | 38256 |
| 1732829220 | 0.0675 | 0.0045 | 7.14 | 0.0675 | 0.0675 | 0.0675 | 1500 |
| 1732742820 | 0.063 | 0 | 0.00 | 0.065 | 0.0695 | 0.063 | 109250 |
| 1732656420 | 0.063 | 0.0005 | 0.80 | 0.0635 | 0.0635 | 0.063 | 40000 |
| 1732570020 | 0.0625 | -0.0165 | -20.89 | 0.0695 | 0.074 | 0.0615 | 99376 |
| 1732310820 | 0.079 | 0.001 | 1.28 | 0.075 | 0.079 | 0.075 | 20500 |
| 1732224420 | 0.078 | -0.006 | -7.14 | 0.0805 | 0.0805 | 0.07 | 45700 |
| 1732138020 | 0.084 | -0.005 | -5.62 | 0.08 | 0.089 | 0.07 | 61298 |
| 1732051620 | 0.089 | 0.024 | 36.92 | 0.0724999 | 0.089 | 0.0724999 | 152632 |
| 1731965220 | 0.065 | 0 | 0.00 | 0.0645 | 0.0655 | 0.0605 | 155105 |
| 1731705960 | 0.065 | 0.0125 | 23.81 | 0.065 | 0.0655 | 0.058 | 52672 |
| 1731619560 | 0.0525 | -0.012 | -18.60 | 0.06 | 0.065 | 0.0525 | 17400 |
| 1731533160 | 0.0645 | 0.0065 | 11.21 | 0.0595 | 0.0645 | 0.0525 | 506162 |
| 1731446820 | 0.058 | -0.0065 | -10.08 | 0.0645 | 0.0665 | 0.056 | 57950 |
| 1731360420 | 0.0645 | 0.005 | 8.40 | 0.05 | 0.0645 | 0.05 | 72958 |
| 1731101220 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 8700 |
| 1731014760 | 0.0595 | 0.0045 | 8.18 | 0.0615 | 0.0615 | 0.0455 | 12429 |
| 1730928360 | 0.055 | -0.001 | -1.79 | 0.0505 | 0.0615 | 0.05 | 126741 |
| 1730841960 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1730755560 | 0.056 | 0 | 0.00 | 0.0675 | 0.0675 | 0.056 | 144473 |
| 1730496360 | 0.056 | -0.012 | -17.65 | 0.0695 | 0.0695 | 0.056 | 38407 |
| 1730409960 | 0.068 | 0.001 | 1.49 | 0.0695 | 0.0695 | 0.0565 | 101125 |
| 1730323560 | 0.067 | 0.002 | 3.08 | 0.0665 | 0.067 | 0.0665 | 247867 |
| 1730237160 | 0.065 | -0.0035 | -5.11 | 0.069 | 0.069 | 0.0635 | 188116 |
| 1730150760 | 0.0685 | 0.009 | 15.13 | 0.06 | 0.0685 | 0.05 | 495564 |
| 1729888020 | 0.0595 | 0.0045 | 8.18 | 0.0575 | 0.0595 | 0.0575 | 110000 |
| 1729801560 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.0505 | 118665 |
| 1729715160 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729628760 | 0.055 | -0.001 | -1.79 | 0.0625 | 0.0625 | 0.055 | 111845 |
| 1729542360 | 0.056 | -0.0035 | -5.88 | 0.061 | 0.0625 | 0.0555 | 123000 |
| 1729283160 | 0.0595 | 0 | 0.00 | 0.056 | 0.0595 | 0.055 | 37750 |
| 1729196760 | 0.0595 | 0.0045 | 8.18 | 0.059 | 0.0595 | 0.059 | 27000 |
| 1729110360 | 0.055 | -0.0075 | -12.00 | 0.06 | 0.0625 | 0.055 | 121500 |
| 1729023960 | 0.0625 | 0.0035 | 5.93 | 0.0615 | 0.0655 | 0.0455 | 189446 |
| 1728937620 | 0.059 | 0.0085 | 16.83 | 0.05 | 0.06 | 0.0445 | 96500 |
| 1728678360 | 0.0505 | 0.0085 | 20.24 | 0.049 | 0.0509999 | 0.04 | 394033 |
| 1728591960 | 0.042 | -0.0025 | -5.62 | 0.0475 | 0.0505 | 0.042 | 440988 |
| 1728505560 | 0.0445 | 0.0010001 | 2.30 | 0.045 | 0.0475 | 0.041 | 494300 |
| 1728419160 | 0.0434999 | 0.0059999 | 16.00 | 0.0385 | 0.046 | 0.0385 | 426292 |
| 1728332760 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.034 | 42428 |
| 1728073560 | 0.0375 | 0.003 | 8.70 | 0.034 | 0.0375 | 0.034 | 67666 |
| 1727987220 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1727900820 | 0.0345 | -0.003 | -8.00 | 0.0305 | 0.0365 | 0.0305 | 55251 |
| 1727814420 | 0.0375 | 0.001 | 2.74 | 0.038 | 0.041 | 0.0345 | 101384 |
| 1727728020 | 0.0365 | 0.007 | 23.73 | 0.0365 | 0.0365 | 0.0365 | 16000 |
| 1727468760 | 0.0295 | -0.0055 | -15.71 | 0.0365 | 0.0365 | 0.0295 | 30000 |
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
