Premium
Steppe Gold Ltd (2J9)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.029 | -5.9670781893 | 0.486 | 0.512 | 0.446 | 21611 | 0.47565215 | DE |
| 4 | 0.027 | 6.27906976744 | 0.43 | 0.5719999 | 0.43 | 8494 | 0.49347459 | DE |
| 12 | 0.027 | 6.27906976744 | 0.43 | 0.5719999 | 0.399 | 7504 | 0.45411579 | DE |
| 26 | 0.038 | 9.0692124105 | 0.419 | 0.6 | 0.385 | 11554 | 0.47466869 | DE |
| 52 | 0.026 | 6.03248259861 | 0.431 | 0.6 | 0.38 | 11573 | 0.46253491 | DE |
| 156 | -0.012 | -2.55863539446 | 0.469 | 0.6 | 0.38 | 9605 | 0.46659265 | DE |
| 260 | -0.012 | -2.55863539446 | 0.469 | 0.6 | 0.38 | 9605 | 0.46659265 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.475 | 0.029 | 6.50 | 0.475 | 0.475 | 0.475 | 1000 |
| 1740691620 | 0.446 | -0.044 | -8.98 | 0.48 | 0.48 | 0.446 | 20917 |
| 1740605220 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1740518820 | 0.49 | 0.002 | 0.41 | 0.49 | 0.49 | 0.49 | 38989 |
| 1740432420 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1740173220 | 0.488 | -0.022 | -4.31 | 0.486 | 0.512 | 0.486 | 4926 |
| 1740086820 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1740000420 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1739914020 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 2256 |
| 1739827620 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1739568420 | 0.52 | -0.024 | -4.41 | 0.52 | 0.52 | 0.52 | 2000 |
| 1739482020 | 0.544 | -0.016 | -2.86 | 0.544 | 0.544 | 0.544 | 6985 |
| 1739395620 | 0.56 | -0.012 | -2.10 | 0.548 | 0.56 | 0.534 | 9300 |
| 1739309220 | 0.5719999 | 0.0539999 | 10.42 | 0.546 | 0.5719999 | 0.546 | 2900 |
| 1739222820 | 0.518 | 0.042 | 8.82 | 0.5 | 0.518 | 0.5 | 10000 |
| 1738963620 | 0.476 | 0.01 | 2.15 | 0.476 | 0.476 | 0.476 | 2500 |
| 1738877220 | 0.466 | 0.024 | 5.43 | 0.444 | 0.466 | 0.444 | 7444 |
| 1738790820 | 0.442 | 0 | 0.00 | 0.442 | 0.442 | 0.442 | 0 |
| 1738704420 | 0.442 | 0 | 0.00 | 0.442 | 0.442 | 0.442 | 0 |
| 1738618020 | 0.442 | 0.012 | 2.79 | 0.442 | 0.442 | 0.442 | 700 |
| 1738358820 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 1500 |
| 1738272420 | 0.42 | 0.021 | 5.26 | 0.42 | 0.42 | 0.42 | 3000 |
| 1738186020 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
| 1738099620 | 0.399 | -0.023 | -5.45 | 0.399 | 0.399 | 0.399 | 5489 |
| 1738013220 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1737754020 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1737667620 | 0.422 | -0.01 | -2.31 | 0.422 | 0.422 | 0.422 | 65 |
| 1737581220 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1737494820 | 0.432 | 0.019 | 4.60 | 0.432 | 0.432 | 0.432 | 14090 |
| 1737408420 | 0.413 | 0 | 0.00 | 0.413 | 0.413 | 0.413 | 0 |
| 1737149220 | 0.413 | 0 | 0.00 | 0.413 | 0.413 | 0.413 | 0 |
| 1737062820 | 0.413 | 0 | 0.00 | 0.413 | 0.413 | 0.413 | 0 |
| 1736976420 | 0.413 | 0 | 0.00 | 0.413 | 0.413 | 0.413 | 0 |
| 1736890020 | 0.413 | 0.0060001 | 1.47 | 0.424 | 0.424 | 0.413 | 11000 |
| 1736803620 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1736544420 | 0.4069999 | -0.01 | -2.40 | 0.4069999 | 0.4069999 | 0.4069999 | 2200 |
| 1736458020 | 0.417 | 0.0070001 | 1.71 | 0.417 | 0.417 | 0.417 | 1500 |
| 1736371620 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1736285220 | 0.4099999 | -0.013 | -3.07 | 0.4099999 | 0.4099999 | 0.4099999 | 1000 |
| 1736198820 | 0.423 | -0.011 | -2.53 | 0.434 | 0.434 | 0.423 | 3045 |
| 1735939620 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
| 1735853220 | 0.434 | 0.014 | 3.33 | 0.4 | 0.434 | 0.4 | 10500 |
| 1735594020 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1735334820 | 0.42 | 0.0110001 | 2.69 | 0.402 | 0.427 | 0.402 | 3229 |
| 1734989220 | 0.4089999 | 0.0059999 | 1.49 | 0.415 | 0.415 | 0.4089999 | 12400 |
| 1734730020 | 0.403 | 0.003 | 0.75 | 0.403 | 0.403 | 0.403 | 1500 |
| 1734643620 | 0.4 | -0.035 | -8.05 | 0.4099999 | 0.4099999 | 0.4 | 7894 |
| 1734557220 | 0.435 | 0.01 | 2.35 | 0.415 | 0.435 | 0.415 | 3440 |
| 1734470820 | 0.425 | -0.041 | -8.80 | 0.429 | 0.43 | 0.425 | 10450 |
| 1734384420 | 0.466 | 0.029 | 6.64 | 0.466 | 0.466 | 0.466 | 2200 |
| 1734125220 | 0.437 | -0.028 | -6.02 | 0.437 | 0.437 | 0.437 | 18000 |
| 1734038820 | 0.465 | 0.035 | 8.14 | 0.44 | 0.465 | 0.44 | 9768 |
| 1733952420 | 0.43 | 0.004 | 0.94 | 0.43 | 0.43 | 0.43 | 22000 |
| 1733866020 | 0.426 | 0.025 | 6.23 | 0.426 | 0.426 | 0.426 | 3460 |
| 1733779620 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1733520420 | 0.401 | -0.014 | -3.37 | 0.43 | 0.43 | 0.401 | 6000 |
| 1733434020 | 0.415 | -0.015 | -3.49 | 0.415 | 0.415 | 0.415 | 219 |
| 1733347620 | 0.43 | 0.008 | 1.90 | 0.419 | 0.43 | 0.4099999 | 26700 |
| 1733261220 | 0.422 | -0.008 | -1.86 | 0.422 | 0.422 | 0.422 | 1000 |
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
