Premium
Forge Resources Corp (5YZ)
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 | 0.026 | 5.85585585586 | 0.444 | 0.476 | 0.42 | 13362 | 0.44288412 | DE |
| 4 | 0.092 | 24.3386243386 | 0.378 | 0.476 | 0.362 | 7214 | 0.44019265 | DE |
| 12 | 0.086 | 22.3958333333 | 0.384 | 0.476 | 0.32 | 6787 | 0.41016428 | DE |
| 26 | 0.112 | 31.2849162011 | 0.358 | 0.476 | 0.202 | 8640 | 0.36645315 | DE |
| 52 | 0.1159 | 32.7308669867 | 0.3541 | 0.595 | 0.202 | 10392 | 0.42774174 | DE |
| 156 | 0.1159 | 32.7308669867 | 0.3541 | 0.595 | 0.202 | 10392 | 0.42774174 | DE |
| 260 | 0.1159 | 32.7308669867 | 0.3541 | 0.595 | 0.202 | 10392 | 0.42774174 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1737494820 | 0.44 | -0.022 | -4.76 | 0.476 | 0.476 | 0.42 | 34300 |
| 1737408420 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1737149220 | 0.462 | 0.004 | 0.87 | 0.464 | 0.464 | 0.456 | 2870 |
| 1737062820 | 0.458 | -0.004 | -0.87 | 0.444 | 0.458 | 0.444 | 2915 |
| 1736976420 | 0.462 | 0.006 | 1.32 | 0.43 | 0.462 | 0.43 | 5100 |
| 1736890020 | 0.456 | 0 | 0.00 | 0.456 | 0.456 | 0.456 | 0 |
| 1736803620 | 0.456 | -0.006 | -1.30 | 0.462 | 0.462 | 0.456 | 5000 |
| 1736544420 | 0.462 | 0.046 | 11.06 | 0.432 | 0.462 | 0.432 | 19700 |
| 1736458020 | 0.416 | 0.026 | 6.67 | 0.426 | 0.426 | 0.416 | 5900 |
| 1736371620 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1736285220 | 0.39 | 0.002 | 0.52 | 0.386 | 0.39 | 0.386 | 235 |
| 1736198820 | 0.388 | 0.024 | 6.59 | 0.38 | 0.388 | 0.38 | 5713 |
| 1735939620 | 0.364 | -0.022 | -5.70 | 0.362 | 0.364 | 0.362 | 1501 |
| 1735853220 | 0.386 | -0.008 | -2.03 | 0.378 | 0.386 | 0.378 | 816 |
| 1735594020 | 0.394 | 0 | 0.00 | 0.394 | 0.394 | 0.394 | 0 |
| 1735334820 | 0.394 | 0.018 | 4.79 | 0.378 | 0.394 | 0.378 | 2521 |
| 1734989220 | 0.376 | -0.016 | -4.08 | 0.374 | 0.376 | 0.374 | 1305 |
| 1734730020 | 0.392 | 0 | 0.00 | 0.392 | 0.392 | 0.392 | 0 |
| 1734643620 | 0.392 | 0 | 0.00 | 0.392 | 0.392 | 0.392 | 0 |
| 1734557220 | 0.392 | 0.012 | 3.16 | 0.392 | 0.392 | 0.392 | 4002 |
| 1734470820 | 0.38 | 0.008 | 2.15 | 0.38 | 0.38 | 0.38 | 100 |
| 1734384420 | 0.372 | -0.016 | -4.12 | 0.384 | 0.384 | 0.372 | 9999 |
| 1734125220 | 0.388 | -0.002 | -0.51 | 0.386 | 0.388 | 0.386 | 8840 |
| 1734038820 | 0.39 | -0.03 | -7.14 | 0.404 | 0.4099999 | 0.39 | 2334 |
| 1733952420 | 0.42 | 0.006 | 1.45 | 0.448 | 0.448 | 0.42 | 53891 |
| 1733866020 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1733779620 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1733520420 | 0.414 | 0.008 | 1.97 | 0.446 | 0.454 | 0.414 | 10845 |
| 1733434020 | 0.406 | -0.01 | -2.40 | 0.406 | 0.406 | 0.406 | 3000 |
| 1733347620 | 0.416 | 0.038 | 10.05 | 0.388 | 0.416 | 0.388 | 20100 |
| 1733261220 | 0.378 | -0.012 | -3.08 | 0.378 | 0.378 | 0.378 | 820 |
| 1733174820 | 0.39 | 0 | 0.00 | 0.418 | 0.418 | 0.376 | 5535 |
| 1732915620 | 0.39 | 0.038 | 10.80 | 0.352 | 0.39 | 0.352 | 13500 |
| 1732829220 | 0.352 | 0.012 | 3.53 | 0.352 | 0.352 | 0.352 | 300 |
| 1732742820 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732656420 | 0.34 | 0.004 | 1.19 | 0.34 | 0.34 | 0.34 | 6000 |
| 1732570020 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1732310820 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1732224420 | 0.336 | 0 | 0.00 | 0.336 | 0.336 | 0.336 | 0 |
| 1732138020 | 0.336 | 0.012 | 3.70 | 0.336 | 0.336 | 0.336 | 1000 |
| 1732051620 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
| 1731965220 | 0.324 | -0.022 | -6.36 | 0.32 | 0.324 | 0.32 | 3100 |
| 1731705960 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 23 |
| 1731619620 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1731533220 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1731446820 | 0.3459999 | -0.006 | -1.70 | 0.3459999 | 0.3459999 | 0.3459999 | 100 |
| 1731360420 | 0.352 | 0.014 | 4.14 | 0.352 | 0.352 | 0.352 | 25 |
| 1731101220 | 0.338 | -0.004 | -1.17 | 0.338 | 0.338 | 0.338 | 5000 |
| 1731014760 | 0.342 | -0.018 | -5.00 | 0.3459999 | 0.3459999 | 0.342 | 1850 |
| 1730928360 | 0.36 | 0.006 | 1.69 | 0.362 | 0.362 | 0.36 | 13500 |
| 1730841960 | 0.354 | -0.03 | -7.81 | 0.354 | 0.354 | 0.354 | 215 |
| 1730755560 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1730496360 | 0.384 | 0 | 0.00 | 0.404 | 0.404 | 0.384 | 395 |
| 1730409960 | 0.384 | 0.02 | 5.49 | 0.384 | 0.384 | 0.384 | 5555 |
| 1730323560 | 0.364 | -0.026 | -6.67 | 0.37 | 0.37 | 0.364 | 5555 |
| 1730233560 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730147160 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1729887960 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1729801560 | 0.39 | 0.014 | 3.72 | 0.39 | 0.39 | 0.39 | 750 |
| 1729715160 | 0.376 | -0.024 | -6.00 | 0.376 | 0.376 | 0.376 | 500 |
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
