Premium
Sierra Madre Gold and Silver Ltd (409)
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 | -0.01 | -3.10559006211 | 0.322 | 0.338 | 0.3 | 13085 | 0.30800608 | DE |
| 4 | -0.044 | -12.3595505618 | 0.356 | 0.362 | 0.3 | 11735 | 0.32839964 | DE |
| 12 | -0.09 | -22.3880597015 | 0.402 | 0.456 | 0.278 | 15949 | 0.35680094 | DE |
| 26 | 0 | 0 | 0.312 | 0.456 | 0.23 | 14942 | 0.33236421 | DE |
| 52 | 0.074 | 31.0924369748 | 0.238 | 0.456 | 0.174 | 13361 | 0.30931302 | DE |
| 156 | 0.034 | 12.2302158273 | 0.278 | 0.456 | 0.174 | 12142 | 0.30374424 | DE |
| 260 | 0.034 | 12.2302158273 | 0.278 | 0.456 | 0.174 | 12142 | 0.30374424 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915620 | 0.312 | -0.016 | -4.88 | 0.312 | 0.312 | 0.312 | 5000 |
| 1732829220 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732742820 | 0.328 | 0.03 | 10.07 | 0.304 | 0.328 | 0.304 | 5500 |
| 1732656420 | 0.298 | -0.01 | -3.25 | 0.3 | 0.3 | 0.298 | 3400 |
| 1732570020 | 0.308 | 0.004 | 1.32 | 0.308 | 0.308 | 0.308 | 4400 |
| 1732310820 | 0.304 | -0.028 | -8.43 | 0.32 | 0.32 | 0.304 | 3236 |
| 1732224420 | 0.332 | 0.018 | 5.73 | 0.332 | 0.332 | 0.332 | 4400 |
| 1732138020 | 0.314 | -0.012 | -3.68 | 0.314 | 0.314 | 0.314 | 5000 |
| 1732051620 | 0.326 | 0.016 | 5.16 | 0.324 | 0.332 | 0.316 | 51500 |
| 1731965220 | 0.31 | 0.002 | 0.65 | 0.31 | 0.31 | 0.31 | 7568 |
| 1731705960 | 0.308 | 0.01 | 3.36 | 0.308 | 0.308 | 0.308 | 1000 |
| 1731619560 | 0.298 | -0.028 | -8.59 | 0.302 | 0.316 | 0.298 | 15119 |
| 1731533160 | 0.326 | 0.028 | 9.40 | 0.31 | 0.326 | 0.31 | 5400 |
| 1731446820 | 0.298 | -0.038 | -11.31 | 0.322 | 0.322 | 0.298 | 6000 |
| 1731360420 | 0.336 | -0.006 | -1.75 | 0.336 | 0.336 | 0.336 | 20000 |
| 1731101220 | 0.342 | -0.032 | -8.56 | 0.362 | 0.376 | 0.33 | 13500 |
| 1731014760 | 0.374 | 0 | 0.00 | 0.356 | 0.374 | 0.356 | 3000 |
| 1730928360 | 0.374 | 0.004 | 1.08 | 0.352 | 0.374 | 0.338 | 53500 |
| 1730841960 | 0.37 | 0.016 | 4.52 | 0.372 | 0.372 | 0.37 | 9000 |
| 1730755560 | 0.354 | -0.05 | -12.38 | 0.384 | 0.384 | 0.354 | 50570 |
| 1730496360 | 0.404 | 0.022 | 5.76 | 0.402 | 0.412 | 0.402 | 22042 |
| 1730409960 | 0.382 | -0.034 | -8.17 | 0.412 | 0.412 | 0.382 | 10990 |
| 1730323560 | 0.416 | 0 | 0.00 | 0.4079999 | 0.416 | 0.4079999 | 14000 |
| 1730237160 | 0.416 | -0.004 | -0.95 | 0.394 | 0.416 | 0.394 | 46810 |
| 1730150760 | 0.42 | 0.008 | 1.94 | 0.432 | 0.446 | 0.42 | 41658 |
| 1729888020 | 0.412 | -0.044 | -9.65 | 0.424 | 0.444 | 0.412 | 11858 |
| 1729801560 | 0.456 | 0.058 | 14.57 | 0.44 | 0.456 | 0.42 | 14915 |
| 1729715160 | 0.398 | -0.012 | -2.93 | 0.406 | 0.406 | 0.398 | 17000 |
| 1729628760 | 0.4099999 | 0.0039999 | 0.99 | 0.422 | 0.422 | 0.4099999 | 23939 |
| 1729542360 | 0.406 | -0.008 | -1.93 | 0.416 | 0.426 | 0.406 | 24663 |
| 1729283160 | 0.414 | 0.026 | 6.70 | 0.402 | 0.414 | 0.402 | 13500 |
| 1729196760 | 0.388 | -0.014 | -3.48 | 0.4 | 0.4 | 0.388 | 5196 |
| 1729110360 | 0.402 | 0.002 | 0.50 | 0.402 | 0.402 | 0.402 | 2551 |
| 1729023960 | 0.4 | 0.022 | 5.82 | 0.398 | 0.42 | 0.398 | 10736 |
| 1728937560 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1728678360 | 0.378 | 0.006 | 1.61 | 0.398 | 0.398 | 0.378 | 20850 |
| 1728591960 | 0.372 | -0.026 | -6.53 | 0.37 | 0.372 | 0.37 | 9500 |
| 1728505560 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1728419160 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
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
