
Origen Resources Inc (4VXA)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0074 | 23.417721519 | 0.0316 | 0.035 | 0.0316 | 9500 | 0.03188421 | DE |
4 | 0.011 | 39.2857142857 | 0.028 | 0.0426 | 0.028 | 26182 | 0.02950246 | DE |
12 | 0.0104 | 36.3636363636 | 0.0286 | 0.0426 | 0.0204 | 20913 | 0.02863843 | DE |
26 | 0.0096 | 32.6530612245 | 0.0294 | 0.05 | 0.0204 | 19843 | 0.03205779 | DE |
52 | 0.022 | 129.411764706 | 0.017 | 0.0508 | 0.017 | 29066 | 0.03002732 | DE |
156 | -0.008 | -17.0212765957 | 0.047 | 0.075 | 0.0105 | 36488 | 0.0328242 | DE |
260 | -0.008 | -17.0212765957 | 0.047 | 0.075 | 0.0105 | 36488 | 0.0328242 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739914020 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739827620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739568420 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739482020 | 0.035 | 0.0032 | 10.06 | 0.035 | 0.035 | 0.035 | 500 |
1739395620 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
1739309220 | 0.0318 | 0 | 0.00 | 0.0316 | 0.0318 | 0.0316 | 18500 |
1739222820 | 0.0318 | 0.0002 | 0.63 | 0.0318 | 0.0318 | 0.0318 | 4428 |
1738963620 | 0.0316 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0316 | 510 |
1738877220 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
1738790820 | 0.0316 | 0.0002001 | 0.64 | 0.0316 | 0.0316 | 0.0316 | 10000 |
1738704420 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 60000 |
1738618020 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
1738358820 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
1738272420 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
1738186020 | 0.0313999 | 0.0011999 | 3.97 | 0.0313999 | 0.0313999 | 0.0313999 | 200 |
1738099620 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
1738013220 | 0.0302 | 0.0022 | 7.86 | 0.0302 | 0.0302 | 0.0302 | 9500 |
1737754020 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
1737667620 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
1737581220 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
1737494820 | 0.028 | 0.0014 | 5.26 | 0.028 | 0.028 | 0.028 | 132000 |
1737408420 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
1737149220 | 0.0266 | 0.003 | 12.71 | 0.0266 | 0.0266 | 0.0266 | 2200 |
1737062820 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
1736976420 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
1736890020 | 0.0236 | -0.0156 | -39.80 | 0.0286 | 0.0286 | 0.0236 | 72000 |
1736803620 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
1736544420 | 0.0392 | 0.0098 | 33.33 | 0.0392 | 0.0392 | 0.0392 | 35000 |
1736458020 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1736371620 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
1736285220 | 0.0294 | -0.0024 | -7.55 | 0.0414 | 0.0414 | 0.0294 | 30442 |
1736198820 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
1735939620 | 0.0318 | 0.0058 | 22.31 | 0.0318 | 0.0318 | 0.0318 | 20000 |
1735853220 | 0.026 | 0.0056 | 27.45 | 0.026 | 0.026 | 0.026 | 8100 |
1735594020 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
1735334820 | 0.0204 | -0.006 | -22.73 | 0.021 | 0.021 | 0.0204 | 49000 |
1734989220 | 0.0264 | -0.0066 | -20.00 | 0.0264 | 0.0264 | 0.0264 | 600 |
1734730020 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1734643620 | 0.033 | 0.0048 | 17.02 | 0.0282 | 0.033 | 0.0282 | 20950 |
1734557220 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
1734470820 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
1734384420 | 0.0282 | -0.0014 | -4.73 | 0.0282 | 0.0282 | 0.0282 | 3000 |
1734125220 | 0.0296 | 0.0014 | 4.96 | 0.0296 | 0.0296 | 0.0296 | 10400 |
1734038820 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
1733952420 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
1733866020 | 0.0282 | -0.0014 | -4.73 | 0.0282 | 0.0282 | 0.0282 | 1 |
1733779620 | 0.0296 | -0.0002 | -0.67 | 0.0408 | 0.0408 | 0.0296 | 484 |
1733520420 | 0.0298 | -0.0002 | -0.67 | 0.0298 | 0.0298 | 0.0298 | 15000 |
1733434020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1733347620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1733261220 | 0.03 | 0.0014 | 4.90 | 0.03 | 0.03 | 0.03 | 12000 |
1733174820 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
1732915620 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
1732829220 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
1732742820 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
1732656420 | 0.0286 | 0.0016 | 5.93 | 0.0286 | 0.0286 | 0.0286 | 8000 |
1732570020 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
1732310820 | 0.027 | 0.0004 | 1.50 | 0.027 | 0.027 | 0.027 | 1 |
1732224420 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
1732138020 | 0.0266 | -0.0062 | -18.90 | 0.0266 | 0.0266 | 0.0266 | 200 |
1731999600 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 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