Premium
New Found Gold Corp (5QG)
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 | -0.058 | -3.15904139434 | 1.836 | 1.91 | 1.674 | 1311 | 1.79684541 | DE |
| 4 | 0.096 | 5.70749108205 | 1.682 | 1.91 | 1.62 | 2792 | 1.7188918 | DE |
| 12 | 0.184 | 11.5432873275 | 1.594 | 1.95 | 1.466 | 3632 | 1.71064963 | DE |
| 26 | -0.652 | -26.8312757202 | 2.43 | 2.585 | 1.466 | 4639 | 1.95928239 | DE |
| 52 | -1.062 | -37.3943661972 | 2.84 | 3.855 | 1.466 | 3892 | 2.38626045 | DE |
| 156 | -2.222 | -55.55 | 4 | 4.32 | 1.466 | 3262 | 2.57519466 | DE |
| 260 | -2.222 | -55.55 | 4 | 4.32 | 1.466 | 3262 | 2.57519466 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.766 | -0.02 | -1.12 | 1.77 | 1.772 | 1.752 | 3952 |
| 1740691620 | 1.786 | -0.12 | -6.49 | 1.814 | 1.814 | 1.786 | 3100 |
| 1740605220 | 1.91 | 0.24 | 14.10 | 1.772 | 1.91 | 1.726 | 1437 |
| 1740518820 | 1.674 | -0.02 | -1.06 | 1.718 | 1.718 | 1.674 | 295 |
| 1740432420 | 1.692 | -0.14 | -7.84 | 1.684 | 1.728 | 1.684 | 1112 |
| 1740173220 | 1.836 | 0.02 | 1.32 | 1.836 | 1.836 | 1.836 | 609 |
| 1740086820 | 1.812 | 0.11 | 6.71 | 1.768 | 1.812 | 1.714 | 3998 |
| 1740000420 | 1.698 | -0.03 | -1.96 | 1.774 | 1.782 | 1.698 | 266 |
| 1739914020 | 1.732 | 0.09 | 5.48 | 1.656 | 1.732 | 1.6379999 | 3761 |
| 1739827620 | 1.6419999 | -0.02 | -1.08 | 1.6379999 | 1.694 | 1.6379999 | 2802 |
| 1739568420 | 1.66 | -0.17 | -9.49 | 1.746 | 1.796 | 1.66 | 6986 |
| 1739482020 | 1.834 | 0.02 | 1.10 | 1.836 | 1.84 | 1.788 | 667 |
| 1739395620 | 1.814 | 0.08 | 4.37 | 1.772 | 1.82 | 1.77 | 7618 |
| 1739309220 | 1.738 | 0 | 0.00 | 1.798 | 1.798 | 1.7 | 2825 |
| 1739222820 | 1.738 | 0.09 | 5.46 | 1.73 | 1.738 | 1.682 | 680 |
| 1738963620 | 1.648 | 0.02 | 1.10 | 1.658 | 1.668 | 1.624 | 5371 |
| 1738877220 | 1.6299999 | -0.13 | -7.39 | 1.752 | 1.752 | 1.6299999 | 530 |
| 1738790820 | 1.76 | 0.13 | 7.84 | 1.676 | 1.76 | 1.676 | 1959 |
| 1738704420 | 1.6319999 | 0 | 0.00 | 1.6319999 | 1.6319999 | 1.6319999 | 0 |
| 1738618020 | 1.6319999 | 0.01 | 0.62 | 1.672 | 1.672 | 1.62 | 5462 |
| 1738358820 | 1.622 | 0.07 | 4.38 | 1.682 | 1.73 | 1.622 | 3574 |
| 1738272420 | 1.554 | -0.1 | -5.93 | 1.554 | 1.554 | 1.554 | 6 |
| 1738186020 | 1.652 | 0.03 | 1.98 | 1.652 | 1.652 | 1.652 | 300 |
| 1738099620 | 1.62 | -0.1 | -5.70 | 1.668 | 1.668 | 1.584 | 18321 |
| 1738013220 | 1.718 | 0.07 | 4.12 | 1.718 | 1.718 | 1.718 | 1 |
| 1737754020 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737667620 | 1.65 | -0.08 | -4.84 | 1.722 | 1.722 | 1.65 | 1006 |
| 1737581220 | 1.734 | 0.05 | 3.21 | 1.734 | 1.734 | 1.734 | 261 |
| 1737494820 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737408420 | 1.68 | 0 | 0.12 | 1.692 | 1.692 | 1.68 | 2200 |
| 1737149220 | 1.678 | 0 | 0.00 | 1.678 | 1.678 | 1.678 | 0 |
| 1737062820 | 1.678 | 0 | 0.00 | 1.694 | 1.712 | 1.678 | 604 |
| 1736976420 | 1.678 | -0.05 | -2.78 | 1.7 | 1.7 | 1.678 | 1809 |
| 1736890020 | 1.726 | -0.04 | -2.15 | 1.76 | 1.76 | 1.726 | 8824 |
| 1736803620 | 1.764 | -0.08 | -4.55 | 1.844 | 1.844 | 1.764 | 2785 |
| 1736544420 | 1.848 | -0.03 | -1.81 | 1.934 | 1.95 | 1.822 | 10197 |
| 1736458020 | 1.882 | 0.11 | 5.97 | 1.812 | 1.916 | 1.812 | 2764 |
| 1736371620 | 1.776 | 0.03 | 1.95 | 1.778 | 1.778 | 1.754 | 2017 |
| 1736285220 | 1.742 | -0.09 | -4.70 | 1.818 | 1.818 | 1.742 | 2205 |
| 1736198820 | 1.828 | -0.04 | -2.14 | 1.776 | 1.828 | 1.776 | 236 |
| 1735939620 | 1.868 | -0.04 | -1.89 | 1.906 | 1.916 | 1.868 | 5385 |
| 1735853220 | 1.904 | 0.13 | 7.33 | 1.782 | 1.912 | 1.782 | 3128 |
| 1735594020 | 1.774 | 0.13 | 8.04 | 1.706 | 1.774 | 1.6359999 | 12108 |
| 1735334820 | 1.6419999 | 0.1 | 6.76 | 1.6439999 | 1.6439999 | 1.6419999 | 62 |
| 1734989220 | 1.538 | 0 | 0.26 | 1.592 | 1.594 | 1.538 | 1517 |
| 1734730020 | 1.534 | 0.07 | 4.64 | 1.534 | 1.534 | 1.534 | 33 |
| 1734643620 | 1.466 | -0.11 | -7.22 | 1.528 | 1.528 | 1.466 | 1100 |
| 1734557220 | 1.58 | 0.06 | 3.81 | 1.52 | 1.58 | 1.52 | 11096 |
| 1734470820 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1734384420 | 1.522 | -0 | -0.13 | 1.55 | 1.55 | 1.522 | 2600 |
| 1734125220 | 1.524 | -0.11 | -6.50 | 1.56 | 1.604 | 1.524 | 1500 |
| 1734038820 | 1.6299999 | -0.09 | -5.12 | 1.6299999 | 1.6299999 | 1.6299999 | 1000 |
| 1733952420 | 1.718 | 0 | 0.00 | 1.718 | 1.718 | 1.718 | 0 |
| 1733866020 | 1.718 | 0.04 | 2.26 | 1.684 | 1.816 | 1.684 | 14300 |
| 1733779620 | 1.68 | 0 | 0.24 | 1.594 | 1.694 | 1.594 | 13900 |
| 1733520420 | 1.676 | 0 | 0.00 | 1.676 | 1.676 | 1.676 | 0 |
| 1733434020 | 1.676 | 0.02 | 1.21 | 1.676 | 1.676 | 1.676 | 70 |
| 1733347620 | 1.656 | -0.04 | -2.36 | 1.656 | 1.656 | 1.656 | 200 |
| 1733261220 | 1.696 | -0.05 | -3.09 | 1.65 | 1.696 | 1.65 | 700 |
| 1733174820 | 1.75 | 0.04 | 2.34 | 1.718 | 1.75 | 1.718 | 2900 |
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
