Premium
Canada Nickel Company Inc (4E0)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.028 | 4.50160771704 | 0.622 | 0.674 | 0.622 | 24737 | 0.6409067 | DE |
| 4 | -0.086 | -11.6847826087 | 0.736 | 0.739 | 0.621 | 25382 | 0.65526612 | DE |
| 12 | -0.043 | -6.20490620491 | 0.693 | 0.819 | 0.621 | 25955 | 0.70741924 | DE |
| 26 | -0.273 | -29.5774647887 | 0.923 | 0.944 | 0.621 | 24994 | 0.74973012 | DE |
| 52 | -0.039 | -5.66037735849 | 0.689 | 1.528 | 0.621 | 25616 | 0.88835348 | DE |
| 156 | -0.125 | -16.1290322581 | 0.775 | 1.528 | 0.59 | 26831 | 0.86418363 | DE |
| 260 | -0.125 | -16.1290322581 | 0.775 | 1.528 | 0.59 | 26831 | 0.86418363 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 0.632 | -0.009 | -1.40 | 0.641 | 0.641 | 0.627 | 33350 |
| 1733174820 | 0.641 | -0.01 | -1.54 | 0.651 | 0.67 | 0.641 | 65616 |
| 1732915620 | 0.651 | 0.001 | 0.15 | 0.636 | 0.662 | 0.636 | 6620 |
| 1732829220 | 0.65 | -0.011 | -1.66 | 0.637 | 0.662 | 0.637 | 12690 |
| 1732742820 | 0.661 | 0.017 | 2.64 | 0.622 | 0.674 | 0.622 | 5410 |
| 1732656420 | 0.644 | -0.016 | -2.42 | 0.651 | 0.674 | 0.643 | 34740 |
| 1732570020 | 0.66 | -0.012 | -1.79 | 0.657 | 0.68 | 0.651 | 8497 |
| 1732310820 | 0.672 | 0.022 | 3.38 | 0.652 | 0.672 | 0.642 | 37928 |
| 1732224420 | 0.65 | 0.012 | 1.88 | 0.639 | 0.666 | 0.639 | 3596 |
| 1732138020 | 0.638 | -0.01 | -1.54 | 0.637 | 0.663 | 0.637 | 3466 |
| 1732051620 | 0.648 | -0.003 | -0.46 | 0.653 | 0.661 | 0.648 | 36031 |
| 1731965220 | 0.651 | 0.03 | 4.83 | 0.634 | 0.659 | 0.633 | 15997 |
| 1731705960 | 0.621 | -0.041 | -6.19 | 0.68 | 0.68 | 0.621 | 33247 |
| 1731619560 | 0.662 | -0.008 | -1.19 | 0.664 | 0.68 | 0.655 | 12351 |
| 1731533160 | 0.67 | 0.009 | 1.36 | 0.66 | 0.67 | 0.651 | 16138 |
| 1731446820 | 0.661 | -0.01 | -1.49 | 0.668 | 0.6959999 | 0.655 | 76602 |
| 1731360420 | 0.671 | -0.039 | -5.49 | 0.699 | 0.701 | 0.668 | 75007 |
| 1731101220 | 0.71 | 0.0200001 | 2.90 | 0.668 | 0.71 | 0.668 | 2292 |
| 1731014760 | 0.6899999 | 0 | 0.00 | 0.716 | 0.717 | 0.6879999 | 6586 |
| 1730928360 | 0.6899999 | -0.038 | -5.22 | 0.736 | 0.739 | 0.6899999 | 21480 |
| 1730841960 | 0.728 | 0.071 | 10.81 | 0.667 | 0.728 | 0.642 | 55078 |
| 1730755560 | 0.657 | -0.023 | -3.38 | 0.661 | 0.685 | 0.648 | 33148 |
| 1730496360 | 0.68 | 0.012 | 1.80 | 0.6929999 | 0.6929999 | 0.668 | 14342 |
| 1730409960 | 0.668 | -0.027 | -3.88 | 0.6949999 | 0.6949999 | 0.668 | 23427 |
| 1730323560 | 0.6949999 | 0.0109999 | 1.61 | 0.665 | 0.6949999 | 0.664 | 3860 |
| 1730237160 | 0.684 | 0.008 | 1.18 | 0.644 | 0.6919999 | 0.644 | 8940 |
| 1730150760 | 0.676 | -0.006 | -0.88 | 0.662 | 0.6949999 | 0.662 | 20542 |
| 1729888020 | 0.682 | 0.001 | 0.15 | 0.681 | 0.707 | 0.67 | 43219 |
| 1729801560 | 0.681 | -0.043 | -5.94 | 0.701 | 0.724 | 0.681 | 14264 |
| 1729715160 | 0.724 | 0.001 | 0.14 | 0.725 | 0.725 | 0.701 | 3540 |
| 1729628760 | 0.723 | 0.018 | 2.55 | 0.727 | 0.738 | 0.701 | 6830 |
| 1729542360 | 0.705 | -0.022 | -3.03 | 0.706 | 0.734 | 0.705 | 23273 |
| 1729283160 | 0.727 | 0.018 | 2.54 | 0.701 | 0.727 | 0.701 | 4718 |
| 1729196760 | 0.709 | 0.005 | 0.71 | 0.72 | 0.73 | 0.703 | 23064 |
| 1729110360 | 0.704 | -0.007 | -0.98 | 0.734 | 0.734 | 0.701 | 24824 |
| 1729023960 | 0.711 | 0.01 | 1.43 | 0.724 | 0.734 | 0.704 | 9670 |
| 1728937620 | 0.701 | -0.016 | -2.23 | 0.711 | 0.733 | 0.701 | 29781 |
| 1728678360 | 0.717 | -0.018 | -2.45 | 0.716 | 0.745 | 0.716 | 17350 |
| 1728591960 | 0.735 | 0.029 | 4.11 | 0.748 | 0.748 | 0.712 | 12626 |
| 1728505560 | 0.706 | -0.001 | -0.14 | 0.707 | 0.731 | 0.702 | 38315 |
| 1728419160 | 0.707 | -0.022 | -3.02 | 0.714 | 0.716 | 0.701 | 15036 |
| 1728332760 | 0.729 | 0.011 | 1.53 | 0.752 | 0.752 | 0.716 | 23210 |
| 1728073560 | 0.718 | -0.005 | -0.69 | 0.718 | 0.746 | 0.718 | 8018 |
| 1727987220 | 0.723 | 0.025 | 3.58 | 0.71 | 0.723 | 0.704 | 4016 |
| 1727900820 | 0.698 | -0.051 | -6.81 | 0.736 | 0.75 | 0.698 | 22126 |
| 1727814420 | 0.749 | 0.004 | 0.54 | 0.751 | 0.751 | 0.721 | 17297 |
| 1727728020 | 0.745 | -0.011 | -1.46 | 0.764 | 0.764 | 0.745 | 15665 |
| 1727468760 | 0.756 | 0.002 | 0.27 | 0.766 | 0.766 | 0.756 | 8644 |
| 1727382360 | 0.754 | -0.032 | -4.07 | 0.765 | 0.794 | 0.737 | 54506 |
| 1727295960 | 0.786 | 0.027 | 3.56 | 0.78 | 0.79 | 0.757 | 22569 |
| 1727209560 | 0.759 | 0.009 | 1.20 | 0.76 | 0.775 | 0.733 | 22934 |
| 1727123160 | 0.75 | -0.009 | -1.19 | 0.778 | 0.779 | 0.75 | 22448 |
| 1726864020 | 0.759 | -0.008 | -1.04 | 0.767 | 0.8189999 | 0.759 | 24792 |
| 1726777560 | 0.767 | 0.014 | 1.86 | 0.763 | 0.794 | 0.761 | 106484 |
| 1726691220 | 0.753 | -0.018 | -2.33 | 0.762 | 0.787 | 0.751 | 35016 |
| 1726604760 | 0.771 | 0.018 | 2.39 | 0.755 | 0.779 | 0.755 | 114387 |
| 1726518420 | 0.753 | -0.018 | -2.33 | 0.784 | 0.804 | 0.722 | 66026 |
| 1726259160 | 0.771 | 0.033 | 4.47 | 0.779 | 0.791 | 0.763 | 21882 |
| 1726172760 | 0.738 | 0.063 | 9.33 | 0.682 | 0.799 | 0.682 | 29238 |
| 1726086360 | 0.675 | 0.014 | 2.12 | 0.6929999 | 0.6939999 | 0.675 | 4568 |
| 1725999960 | 0.661 | -0.033 | -4.76 | 0.681 | 0.681 | 0.661 | 5800 |
| 1725913620 | 0.6939999 | 0.0089999 | 1.31 | 0.685 | 0.701 | 0.674 | 5336 |
| 1725654360 | 0.685 | 0.031 | 4.74 | 0.647 | 0.711 | 0.647 | 54346 |
| 1725567960 | 0.654 | 0.024 | 3.81 | 0.647 | 0.654 | 0.647 | 3300 |
| 1725481560 | 0.63 | -0.021 | -3.23 | 0.651 | 0.668 | 0.63 | 34600 |
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
