Premium
Canada Nickel Company Inc (4E0)
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 | 0.025 | 4.66417910448 | 0.536 | 0.6 | 0.527 | 18834 | 0.56480212 | DE |
| 4 | -0.064 | -10.24 | 0.625 | 0.637 | 0.527 | 17371 | 0.58193882 | DE |
| 12 | -0.107 | -16.0179640719 | 0.668 | 0.71 | 0.527 | 22647 | 0.62393163 | DE |
| 26 | -0.198 | -26.0869565217 | 0.759 | 0.819 | 0.527 | 21934 | 0.67458409 | DE |
| 52 | -0.41 | -42.2245108136 | 0.971 | 1.09 | 0.527 | 21908 | 0.79317919 | DE |
| 156 | -0.214 | -27.6129032258 | 0.775 | 1.528 | 0.527 | 26205 | 0.84330252 | DE |
| 260 | -0.214 | -27.6129032258 | 0.775 | 1.528 | 0.527 | 26205 | 0.84330252 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 0.585 | 0.0150001 | 2.63 | 0.5709999 | 0.585 | 0.561 | 24803 |
| 1738272420 | 0.5699999 | 0.0129999 | 2.33 | 0.5629999 | 0.6 | 0.538 | 42860 |
| 1738186020 | 0.557 | 0.002 | 0.36 | 0.545 | 0.5629999 | 0.54 | 11220 |
| 1738099620 | 0.555 | -0.014 | -2.46 | 0.5829999 | 0.5829999 | 0.527 | 20216 |
| 1738013220 | 0.5689999 | 0.006 | 1.07 | 0.551 | 0.5689999 | 0.55 | 16456 |
| 1737754020 | 0.5629999 | -0.003 | -0.53 | 0.536 | 0.5629999 | 0.535 | 3416 |
| 1737667620 | 0.5659999 | 0.0149999 | 2.72 | 0.5639999 | 0.5659999 | 0.54 | 17425 |
| 1737581220 | 0.551 | -0.006 | -1.08 | 0.56 | 0.56 | 0.551 | 11900 |
| 1737494820 | 0.557 | -0.04 | -6.70 | 0.593 | 0.593 | 0.556 | 10432 |
| 1737408420 | 0.597 | 0.001 | 0.17 | 0.599 | 0.6 | 0.562 | 27866 |
| 1737149220 | 0.596 | 0.008 | 1.36 | 0.591 | 0.596 | 0.5679999 | 9057 |
| 1737062820 | 0.588 | -0.007 | -1.18 | 0.557 | 0.594 | 0.557 | 27051 |
| 1736976420 | 0.595 | 0.039 | 7.01 | 0.5789999 | 0.595 | 0.557 | 22000 |
| 1736890020 | 0.556 | -0.003 | -0.54 | 0.552 | 0.5739999 | 0.55 | 7601 |
| 1736803620 | 0.559 | -0.045 | -7.45 | 0.59 | 0.597 | 0.559 | 37110 |
| 1736544420 | 0.604 | 0.005 | 0.83 | 0.604 | 0.604 | 0.604 | 1000 |
| 1736458020 | 0.599 | 0.009 | 1.53 | 0.5689999 | 0.599 | 0.5689999 | 21906 |
| 1736371620 | 0.59 | -0.008 | -1.34 | 0.6 | 0.6 | 0.5809999 | 10842 |
| 1736285220 | 0.598 | -0.031 | -4.93 | 0.623 | 0.623 | 0.598 | 6138 |
| 1736198820 | 0.629 | 0.01 | 1.62 | 0.6 | 0.637 | 0.598 | 39708 |
| 1735939620 | 0.619 | 0 | 0.00 | 0.625 | 0.637 | 0.619 | 3221 |
| 1735853220 | 0.619 | 0.005 | 0.81 | 0.625 | 0.638 | 0.605 | 4812 |
| 1735594020 | 0.614 | 0.008 | 1.32 | 0.638 | 0.638 | 0.613 | 10292 |
| 1735334820 | 0.606 | -0.025 | -3.96 | 0.632 | 0.632 | 0.606 | 11627 |
| 1734989220 | 0.631 | -0.003 | -0.47 | 0.601 | 0.64 | 0.601 | 3065 |
| 1734730020 | 0.634 | 0.034 | 5.67 | 0.635 | 0.635 | 0.61 | 5330 |
| 1734643620 | 0.6 | -0.014 | -2.28 | 0.602 | 0.627 | 0.6 | 5564 |
| 1734557220 | 0.614 | -0.032 | -4.95 | 0.626 | 0.651 | 0.614 | 22901 |
| 1734470820 | 0.646 | 0.017 | 2.70 | 0.64 | 0.65 | 0.6 | 65818 |
| 1734384420 | 0.629 | 0.025 | 4.14 | 0.616 | 0.639 | 0.616 | 21673 |
| 1734125220 | 0.604 | -0.001 | -0.17 | 0.606 | 0.606 | 0.601 | 3450 |
| 1734038820 | 0.605 | -0.015 | -2.42 | 0.62 | 0.624 | 0.605 | 10080 |
| 1733952420 | 0.62 | 0.01 | 1.64 | 0.593 | 0.622 | 0.592 | 12525 |
| 1733866020 | 0.61 | -0.014 | -2.24 | 0.603 | 0.614 | 0.603 | 19252 |
| 1733779620 | 0.624 | 0.011 | 1.79 | 0.638 | 0.654 | 0.61 | 41411 |
| 1733520420 | 0.613 | -0.023 | -3.62 | 0.637 | 0.643 | 0.61 | 115862 |
| 1733434020 | 0.636 | -0.014 | -2.15 | 0.661 | 0.661 | 0.635 | 18347 |
| 1733347620 | 0.65 | 0.018 | 2.85 | 0.637 | 0.664 | 0.635 | 46554 |
| 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 |
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
