Premium
B2gold Corp (5BG)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.149 | -5.85001963094 | 2.547 | 2.564 | 2.35 | 137983 | 2.40313083 | DE |
| 4 | -0.351 | -12.7682793743 | 2.749 | 2.801 | 2.35 | 77336 | 2.51520708 | DE |
| 12 | -0.531 | -18.1290542847 | 2.929 | 3.259 | 2.35 | 79498 | 2.75688625 | DE |
| 26 | -0.065 | -2.63905805928 | 2.463 | 3.259 | 2.142 | 80605 | 2.71182326 | DE |
| 52 | -0.652 | -21.3770491803 | 3.05 | 3.259 | 2.142 | 86551 | 2.61310499 | DE |
| 156 | -0.511 | -17.5661739429 | 2.909 | 3.275 | 2.142 | 74186 | 2.65157223 | DE |
| 260 | -0.511 | -17.5661739429 | 2.909 | 3.275 | 2.142 | 74186 | 2.65157223 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 2.41 | 0.03 | 1.30 | 2.4009999 | 2.4329999 | 2.3809999 | 43009 |
| 1734730020 | 2.379 | 0 | 0.17 | 2.398 | 2.447 | 2.356 | 171222 |
| 1734643620 | 2.375 | -0.04 | -1.49 | 2.442 | 2.459 | 2.35 | 189182 |
| 1734557220 | 2.411 | -0.02 | -0.99 | 2.436 | 2.489 | 2.388 | 158794 |
| 1734470820 | 2.435 | -0.04 | -1.42 | 2.499 | 2.499 | 2.384 | 91765 |
| 1734384420 | 2.47 | -0.04 | -1.59 | 2.547 | 2.564 | 2.442 | 78953 |
| 1734125220 | 2.5099999 | -0.09 | -3.61 | 2.637 | 2.637 | 2.489 | 88182 |
| 1734038820 | 2.604 | -0.09 | -3.30 | 2.6709999 | 2.716 | 2.586 | 42136 |
| 1733952420 | 2.693 | 0.1 | 3.70 | 2.6309999 | 2.694 | 2.5699999 | 25328 |
| 1733866020 | 2.597 | 0.03 | 1.29 | 2.559 | 2.617 | 2.5259999 | 34522 |
| 1733779620 | 2.564 | 0.07 | 2.60 | 2.531 | 2.624 | 2.482 | 87963 |
| 1733520420 | 2.499 | -0.07 | -2.65 | 2.581 | 2.598 | 2.476 | 166834 |
| 1733434020 | 2.567 | -0.07 | -2.65 | 2.621 | 2.661 | 2.5299999 | 44839 |
| 1733347620 | 2.637 | -0.04 | -1.60 | 2.687 | 2.741 | 2.633 | 86369 |
| 1733261220 | 2.68 | 0.04 | 1.36 | 2.641 | 2.715 | 2.583 | 60407 |
| 1733174820 | 2.644 | -0.11 | -3.85 | 2.687 | 2.729 | 2.611 | 34618 |
| 1732915620 | 2.75 | 0.01 | 0.36 | 2.783 | 2.801 | 2.721 | 56434 |
| 1732829220 | 2.74 | -0 | -0.07 | 2.77 | 2.787 | 2.729 | 3693 |
| 1732742820 | 2.742 | 0.04 | 1.52 | 2.696 | 2.751 | 2.695 | 32820 |
| 1732656420 | 2.701 | 0.02 | 0.56 | 2.706 | 2.71 | 2.673 | 34878 |
| 1732570020 | 2.686 | -0.1 | -3.52 | 2.749 | 2.75 | 2.662 | 57775 |
| 1732310820 | 2.7839999 | 0.04 | 1.61 | 2.799 | 2.799 | 2.747 | 20444 |
| 1732224420 | 2.74 | 0.09 | 3.51 | 2.6549999 | 2.775 | 2.6549999 | 28763 |
| 1732138020 | 2.6469999 | 0.01 | 0.57 | 2.687 | 2.715 | 2.628 | 21127 |
| 1732051620 | 2.632 | -0.03 | -1.20 | 2.699 | 2.704 | 2.6309999 | 52154 |
| 1731965220 | 2.664 | 0.1 | 3.86 | 2.573 | 2.688 | 2.573 | 92019 |
| 1731705960 | 2.565 | -0.04 | -1.50 | 2.5699999 | 2.629 | 2.521 | 61472 |
| 1731619560 | 2.604 | 0.03 | 1.32 | 2.539 | 2.629 | 2.501 | 155512 |
| 1731533160 | 2.5699999 | -0.04 | -1.49 | 2.584 | 2.638 | 2.525 | 131539 |
| 1731446820 | 2.609 | -0.02 | -0.69 | 2.676 | 2.676 | 2.532 | 158938 |
| 1731360420 | 2.6269999 | -0.08 | -3.10 | 2.766 | 2.766 | 2.601 | 223117 |
| 1731101220 | 2.711 | -0.15 | -5.31 | 2.827 | 2.847 | 2.711 | 78668 |
| 1731014760 | 2.863 | -0.06 | -2.02 | 2.816 | 2.879 | 2.731 | 258926 |
| 1730928360 | 2.922 | -0.04 | -1.32 | 2.974 | 3.068 | 2.8809999 | 92726 |
| 1730841960 | 2.961 | -0.04 | -1.33 | 3.001 | 3.039 | 2.961 | 34330 |
| 1730755560 | 3.001 | -0.03 | -0.99 | 3.052 | 3.08 | 3.001 | 44136 |
| 1730496360 | 3.031 | -0.05 | -1.75 | 3.06 | 3.094 | 3 | 8049 |
| 1730409960 | 3.085 | -0.03 | -1.03 | 3.099 | 3.142 | 2.991 | 56635 |
| 1730323560 | 3.117 | -0.04 | -1.33 | 3.167 | 3.2 | 3.07 | 60468 |
| 1730237160 | 3.1589999 | 0.09 | 3.03 | 3.101 | 3.169 | 3.086 | 50295 |
| 1730150760 | 3.066 | -0 | -0.10 | 3.157 | 3.157 | 3.033 | 277193 |
| 1729888020 | 3.069 | -0.11 | -3.46 | 3.116 | 3.171 | 3.061 | 53568 |
| 1729801560 | 3.179 | 0.07 | 2.12 | 3.214 | 3.214 | 3.101 | 82483 |
| 1729715160 | 3.113 | -0.09 | -2.72 | 3.249 | 3.249 | 3.112 | 59926 |
| 1729628760 | 3.2 | 0.08 | 2.53 | 3.168 | 3.219 | 3.1429999 | 62857 |
| 1729542360 | 3.121 | -0.08 | -2.44 | 3.199 | 3.259 | 3.111 | 146990 |
| 1729283160 | 3.199 | 0.16 | 5.09 | 3.076 | 3.199 | 3.071 | 98591 |
| 1729196760 | 3.044 | 0.02 | 0.59 | 3.078 | 3.114 | 3.017 | 49782 |
| 1729110360 | 3.0259999 | 0.03 | 0.97 | 2.98 | 3.088 | 2.98 | 161767 |
| 1729023960 | 2.997 | 0.05 | 1.63 | 2.948 | 2.997 | 2.892 | 32037 |
| 1728937620 | 2.949 | 0.04 | 1.31 | 2.886 | 2.949 | 2.866 | 78839 |
| 1728678360 | 2.911 | 0.03 | 1.18 | 2.887 | 2.949 | 2.841 | 16670 |
| 1728591960 | 2.8769999 | 0.13 | 4.62 | 2.734 | 2.878 | 2.734 | 15524 |
| 1728505560 | 2.75 | 0.02 | 0.59 | 2.7559999 | 2.778 | 2.73 | 55635 |
| 1728419160 | 2.734 | -0.07 | -2.36 | 2.841 | 2.841 | 2.734 | 38210 |
| 1728332760 | 2.8 | -0.04 | -1.44 | 2.809 | 2.874 | 2.8 | 34210 |
| 1728073560 | 2.841 | 0.04 | 1.46 | 2.874 | 2.939 | 2.765 | 98733 |
| 1727987220 | 2.8 | 0 | 0.00 | 2.781 | 2.809 | 2.771 | 59807 |
| 1727900820 | 2.8 | -0.01 | -0.21 | 2.785 | 2.866 | 2.785 | 68126 |
| 1727814420 | 2.806 | 0.05 | 1.78 | 2.819 | 2.869 | 2.771 | 27396 |
| 1727728020 | 2.757 | -0.15 | -5.09 | 2.929 | 2.929 | 2.751 | 75526 |
| 1727468760 | 2.9049999 | -0.03 | -0.85 | 2.983 | 2.994 | 2.854 | 94559 |
| 1727382360 | 2.93 | -0.01 | -0.37 | 2.902 | 2.995 | 2.9 | 71330 |
| 1727295960 | 2.941 | -0.04 | -1.44 | 2.98 | 2.984 | 2.9009999 | 44577 |
| 1727209560 | 2.984 | 0.04 | 1.36 | 2.899 | 2.999 | 2.892 | 74881 |
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
