Premium
Sierra Madre Gold and Silver Ltd (409)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.022 | -5.69948186528 | 0.386 | 0.4 | 0.34 | 4833 | 0.35696552 | DE |
| 4 | -0.01 | -2.67379679144 | 0.374 | 0.478 | 0.34 | 18656 | 0.39772592 | DE |
| 12 | 0.058 | 18.954248366 | 0.306 | 0.478 | 0.3 | 19238 | 0.36747094 | DE |
| 26 | 0.0740001 | 25.5172846611 | 0.2899999 | 0.478 | 0.272 | 16725 | 0.36306329 | DE |
| 52 | 0.16 | 78.431372549 | 0.204 | 0.478 | 0.174 | 15486 | 0.32999003 | DE |
| 156 | 0.086 | 30.9352517986 | 0.278 | 0.478 | 0.174 | 13218 | 0.31889431 | DE |
| 260 | 0.086 | 30.9352517986 | 0.278 | 0.478 | 0.174 | 13218 | 0.31889431 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.3479999 | 0.0079999 | 2.35 | 0.366 | 0.366 | 0.3479999 | 8250 |
| 1740691620 | 0.34 | -0.03 | -8.11 | 0.352 | 0.352 | 0.34 | 8100 |
| 1740605220 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1740518820 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 1000 |
| 1740432420 | 0.38 | -0.01 | -2.56 | 0.386 | 0.4 | 0.38 | 5400 |
| 1740173220 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1740086820 | 0.39 | -0.03 | -7.14 | 0.418 | 0.418 | 0.39 | 6707 |
| 1740000420 | 0.42 | 0.016 | 3.96 | 0.428 | 0.44 | 0.42 | 39033 |
| 1739914020 | 0.404 | -0.006 | -1.46 | 0.404 | 0.404 | 0.404 | 9500 |
| 1739827620 | 0.4099999 | 0.0259999 | 6.77 | 0.398 | 0.4099999 | 0.382 | 20071 |
| 1739568420 | 0.384 | -0.036 | -8.57 | 0.424 | 0.44 | 0.384 | 12700 |
| 1739482020 | 0.42 | 0.008 | 1.94 | 0.42 | 0.42 | 0.42 | 10000 |
| 1739395620 | 0.412 | -0.002 | -0.48 | 0.414 | 0.414 | 0.4 | 15496 |
| 1739309220 | 0.414 | -0.014 | -3.27 | 0.416 | 0.426 | 0.414 | 34266 |
| 1739222820 | 0.428 | 0.048 | 12.63 | 0.414 | 0.478 | 0.414 | 62410 |
| 1738963620 | 0.38 | -0.024 | -5.94 | 0.378 | 0.38 | 0.378 | 4964 |
| 1738877220 | 0.404 | 0.042 | 11.60 | 0.394 | 0.404 | 0.394 | 13000 |
| 1738790820 | 0.362 | -0.02 | -5.24 | 0.384 | 0.384 | 0.362 | 7760 |
| 1738704420 | 0.382 | 0.0340001 | 9.77 | 0.362 | 0.388 | 0.362 | 26900 |
| 1738618020 | 0.3479999 | -0.012 | -3.33 | 0.36 | 0.372 | 0.34 | 27934 |
| 1738358820 | 0.36 | 0 | 0.00 | 0.374 | 0.384 | 0.36 | 30575 |
| 1738272420 | 0.36 | -0.012 | -3.23 | 0.36 | 0.374 | 0.36 | 17500 |
| 1738186020 | 0.372 | 0.0240001 | 6.90 | 0.364 | 0.382 | 0.364 | 10061 |
| 1738099620 | 0.3479999 | -0.002 | -0.57 | 0.35 | 0.352 | 0.3479999 | 24209 |
| 1738013220 | 0.35 | -0.002 | -0.57 | 0.37 | 0.37 | 0.342 | 51400 |
| 1737754020 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1737667620 | 0.352 | -0.03 | -7.85 | 0.368 | 0.368 | 0.352 | 16000 |
| 1737581220 | 0.382 | -0.006 | -1.55 | 0.382 | 0.382 | 0.382 | 800 |
| 1737494820 | 0.388 | 0 | 0.00 | 0.396 | 0.396 | 0.388 | 10450 |
| 1737408420 | 0.388 | 0.004 | 1.04 | 0.376 | 0.388 | 0.376 | 16393 |
| 1737149220 | 0.384 | 0 | 0.00 | 0.378 | 0.398 | 0.364 | 23500 |
| 1737062820 | 0.384 | 0.03 | 8.47 | 0.384 | 0.4 | 0.358 | 75992 |
| 1736976420 | 0.354 | -0.018 | -4.84 | 0.366 | 0.366 | 0.354 | 9221 |
| 1736890020 | 0.372 | -0.002 | -0.53 | 0.354 | 0.378 | 0.35 | 43444 |
| 1736803620 | 0.374 | 0.0300001 | 8.72 | 0.3439999 | 0.374 | 0.33 | 21967 |
| 1736544420 | 0.3439999 | 0.0079999 | 2.38 | 0.334 | 0.3479999 | 0.33 | 29100 |
| 1736458020 | 0.336 | 0.024 | 7.69 | 0.314 | 0.336 | 0.3 | 28049 |
| 1736371620 | 0.312 | -0.01 | -3.11 | 0.312 | 0.312 | 0.312 | 10128 |
| 1736285220 | 0.322 | 0.022 | 7.33 | 0.322 | 0.322 | 0.322 | 5300 |
| 1736198820 | 0.3 | -0.028 | -8.54 | 0.328 | 0.328 | 0.3 | 38554 |
| 1735939620 | 0.328 | -0.01 | -2.96 | 0.328 | 0.328 | 0.328 | 2000 |
| 1735853220 | 0.338 | 0.018 | 5.63 | 0.322 | 0.338 | 0.308 | 6485 |
| 1735594020 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1735334820 | 0.32 | 0.008 | 2.56 | 0.33 | 0.33 | 0.32 | 3436 |
| 1734989220 | 0.312 | -0.004 | -1.27 | 0.334 | 0.334 | 0.308 | 15462 |
| 1734730020 | 0.316 | -0.03 | -8.67 | 0.334 | 0.334 | 0.316 | 5500 |
| 1734643620 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1734557220 | 0.3459999 | 0.0259999 | 8.12 | 0.34 | 0.3459999 | 0.34 | 15151 |
| 1734470820 | 0.32 | -0.028 | -8.05 | 0.356 | 0.356 | 0.32 | 1500 |
| 1734384420 | 0.3479999 | -0.006 | -1.69 | 0.3479999 | 0.3479999 | 0.3439999 | 34920 |
| 1734125220 | 0.354 | -0.002 | -0.56 | 0.354 | 0.354 | 0.354 | 1000 |
| 1734038820 | 0.356 | 0.018 | 5.33 | 0.35 | 0.362 | 0.3459999 | 12820 |
| 1733952420 | 0.338 | -0.01 | -2.87 | 0.356 | 0.356 | 0.338 | 10423 |
| 1733866020 | 0.3479999 | 0 | 0.00 | 0.338 | 0.3479999 | 0.33 | 45000 |
| 1733779620 | 0.3479999 | 0.0379999 | 12.26 | 0.32 | 0.3479999 | 0.32 | 10500 |
| 1733520420 | 0.31 | -0.006 | -1.90 | 0.306 | 0.33 | 0.306 | 29800 |
| 1733434020 | 0.316 | 0.01 | 3.27 | 0.304 | 0.322 | 0.278 | 61288 |
| 1733347620 | 0.306 | 0.014 | 4.79 | 0.306 | 0.306 | 0.306 | 2000 |
| 1733261220 | 0.292 | -0.03 | -9.32 | 0.292 | 0.3 | 0.292 | 11000 |
| 1733174820 | 0.322 | 0.01 | 3.21 | 0.322 | 0.322 | 0.322 | 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
