Premium
K9 Gold Corp (5GP0)
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 | -0.0060001 | -7.84326797386 | 0.0765 | 0.0765 | 0.0525 | 8708 | 0.05846167 | DE |
| 4 | 0.0189999 | 36.8930097087 | 0.0515 | 0.0765 | 0.047 | 8303 | 0.05538097 | DE |
| 12 | 0.0129999 | 22.6085217391 | 0.0575 | 0.0765 | 0.045 | 5788 | 0.05424109 | DE |
| 26 | 0.0069999 | 11.0234645669 | 0.0635 | 0.0765 | 0.0425 | 4166 | 0.05735737 | DE |
| 52 | -0.0435001 | -38.1579824561 | 0.114 | 0.14 | 0.0425 | 3576 | 0.07635041 | DE |
| 156 | -0.0435001 | -38.1579824561 | 0.114 | 0.14 | 0.0425 | 3576 | 0.07635041 | DE |
| 260 | -0.0435001 | -38.1579824561 | 0.114 | 0.14 | 0.0425 | 3576 | 0.07635041 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1738272420 | 0.063 | 0.0105 | 20.00 | 0.0625 | 0.063 | 0.0625 | 2290 |
| 1738186020 | 0.0525 | -0.014 | -21.05 | 0.0695 | 0.0695 | 0.0525 | 20140 |
| 1738099620 | 0.0665 | -0.01 | -13.07 | 0.0665 | 0.0665 | 0.0665 | 11400 |
| 1738013220 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
| 1737754020 | 0.0765 | 0.0145 | 23.39 | 0.0765 | 0.0765 | 0.0765 | 1000 |
| 1737667620 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1737581220 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1737494820 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1737408420 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1737149220 | 0.062 | 0.013 | 26.53 | 0.062 | 0.062 | 0.062 | 10000 |
| 1737062820 | 0.049 | -0.0065 | -11.71 | 0.049 | 0.049 | 0.049 | 700 |
| 1736976420 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1736890020 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1736803620 | 0.0555 | 0.0085 | 18.09 | 0.0555 | 0.0555 | 0.0555 | 8800 |
| 1736544420 | 0.047 | -0.0045 | -8.74 | 0.0555 | 0.0555 | 0.047 | 20200 |
| 1736458020 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1736371620 | 0.0515 | 0.006 | 13.19 | 0.0515 | 0.0515 | 0.0515 | 200 |
| 1736285220 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1736198820 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1735939620 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1735853220 | 0.0455 | 0.0005 | 1.11 | 0.0455 | 0.0455 | 0.0455 | 100 |
| 1735594020 | 0.045 | -0.0095 | -17.43 | 0.045 | 0.045 | 0.045 | 2800 |
| 1735334820 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1734989220 | 0.0545 | 0.005 | 10.10 | 0.0545 | 0.0545 | 0.0545 | 18000 |
| 1734730020 | 0.0495 | 0.001 | 2.06 | 0.0485 | 0.0495 | 0.0485 | 17667 |
| 1734643620 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1734557220 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1734470820 | 0.0485 | -0.003 | -5.83 | 0.0485 | 0.0485 | 0.0485 | 600 |
| 1734384420 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1734125220 | 0.0515 | 0.005 | 10.75 | 0.0515 | 0.0515 | 0.0515 | 2600 |
| 1734038820 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1733952420 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1733866020 | 0.0465 | 0.001 | 2.20 | 0.0485 | 0.0485 | 0.0465 | 600 |
| 1733779620 | 0.0455 | -0.0015 | -3.19 | 0.0455 | 0.0455 | 0.0455 | 210 |
| 1733520420 | 0.047 | -0.003 | -6.00 | 0.0475 | 0.0475 | 0.047 | 11125 |
| 1733434020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733347620 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 100 |
| 1733261220 | 0.06 | 0 | 0.00 | 0.0535 | 0.06 | 0.0535 | 10635 |
| 1733174820 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732915620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732829220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732742820 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732656420 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732570020 | 0.06 | 0.004 | 7.14 | 0.06 | 0.06 | 0.06 | 2000 |
| 1732310820 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732224420 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732138020 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732051620 | 0.056 | -0.002 | -3.45 | 0.056 | 0.056 | 0.056 | 10100 |
| 1731965220 | 0.058 | 0 | 0.00 | 0.0575 | 0.058 | 0.0575 | 5600 |
| 1731705960 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 100 |
| 1731619560 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731533160 | 0.058 | 0.005 | 9.43 | 0.058 | 0.058 | 0.058 | 50 |
| 1731446820 | 0.053 | -0.0045 | -7.83 | 0.058 | 0.058 | 0.053 | 2200 |
| 1731360420 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 350 |
| 1731101220 | 0.0575 | 0.002 | 3.60 | 0.0575 | 0.0575 | 0.0575 | 2500 |
| 1731014760 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1730928360 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1730841960 | 0.0555 | -0.0045 | -7.50 | 0.0509999 | 0.0555 | 0.0509999 | 2100 |
| 1730755560 | 0.06 | -0.004 | -6.25 | 0.0505 | 0.06 | 0.0505 | 1854 |
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
