Premium
enCore Energy Corp (6TU)
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 | -0.05 | -1.47492625369 | 3.39 | 3.412 | 3.222 | 2149 | 3.31931187 | DE |
| 4 | 0.28 | 9.15032679739 | 3.06 | 3.678 | 3.06 | 3062 | 3.28943357 | DE |
| 12 | -0.46 | -12.1052631579 | 3.8 | 4.032 | 2.97 | 5236 | 3.37131078 | DE |
| 26 | -0.66 | -16.5 | 4 | 4.058 | 2.65 | 5202 | 3.31348167 | DE |
| 52 | -0.585 | -14.9044585987 | 3.925 | 4.7 | 2.65 | 6354 | 3.78257999 | DE |
| 156 | 0.92 | 38.0165289256 | 2.42 | 4.7 | 2.31 | 7259 | 3.62979403 | DE |
| 260 | 0.92 | 38.0165289256 | 2.42 | 4.7 | 2.31 | 7259 | 3.62979403 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 3.312 | 0.04 | 1.28 | 3.294 | 3.312 | 3.294 | 1350 |
| 1736803620 | 3.27 | -0.03 | -0.91 | 3.2719999 | 3.294 | 3.27 | 2580 |
| 1736544420 | 3.3 | -0.11 | -3.28 | 3.406 | 3.406 | 3.3 | 2978 |
| 1736458020 | 3.412 | 0.15 | 4.47 | 3.338 | 3.412 | 3.318 | 2734 |
| 1736371620 | 3.266 | -0.21 | -6.10 | 3.39 | 3.39 | 3.222 | 1103 |
| 1736285220 | 3.478 | -0.06 | -1.70 | 3.59 | 3.59 | 3.478 | 80 |
| 1736198820 | 3.538 | 0.11 | 3.09 | 3.416 | 3.624 | 3.39 | 2329 |
| 1735939620 | 3.432 | -0.05 | -1.38 | 3.666 | 3.678 | 3.432 | 2151 |
| 1735853220 | 3.48 | 0.12 | 3.57 | 3.338 | 3.53 | 3.322 | 2840 |
| 1735594020 | 3.36 | 0.13 | 4.02 | 3.2519999 | 3.36 | 3.2519999 | 426 |
| 1735334820 | 3.23 | 0 | 0.12 | 3.382 | 3.382 | 3.23 | 2235 |
| 1734989220 | 3.226 | 0.1 | 3.27 | 3.188 | 3.228 | 3.106 | 5482 |
| 1734730020 | 3.124 | -0.2 | -5.90 | 3.174 | 3.212 | 3.1 | 7165 |
| 1734643620 | 3.32 | 0.05 | 1.47 | 3.19 | 3.32 | 3.124 | 1882 |
| 1734557220 | 3.2719999 | 0.25 | 8.34 | 3.06 | 3.3 | 3.06 | 10588 |
| 1734470820 | 3.02 | -0 | -0.13 | 3.076 | 3.076 | 2.97 | 4450 |
| 1734384420 | 3.024 | -0.07 | -2.39 | 3.108 | 3.176 | 3 | 9295 |
| 1734125220 | 3.098 | -0.13 | -3.97 | 3.208 | 3.208 | 3.0299999 | 59527 |
| 1734038820 | 3.226 | 0.04 | 1.13 | 3.198 | 3.242 | 3.148 | 2200 |
| 1733952420 | 3.19 | -0.07 | -2.09 | 3.3 | 3.3 | 3.19 | 326 |
| 1733866020 | 3.258 | -0.04 | -1.15 | 3.21 | 3.304 | 3.19 | 4986 |
| 1733779620 | 3.296 | -0.1 | -2.89 | 3.326 | 3.354 | 3.296 | 300 |
| 1733520420 | 3.394 | 0.05 | 1.50 | 3.42 | 3.426 | 3.38 | 900 |
| 1733434020 | 3.344 | -0.06 | -1.65 | 3.444 | 3.444 | 3.322 | 9588 |
| 1733347620 | 3.4 | -0.02 | -0.53 | 3.392 | 3.446 | 3.392 | 2050 |
| 1733261220 | 3.418 | -0.08 | -2.34 | 3.498 | 3.5 | 3.382 | 7469 |
| 1733174820 | 3.5 | -0.15 | -4.16 | 3.68 | 3.68 | 3.436 | 4285 |
| 1732915620 | 3.652 | 0.06 | 1.56 | 3.482 | 3.652 | 3.482 | 2322 |
| 1732829220 | 3.596 | 0 | 0.00 | 3.596 | 3.596 | 3.596 | 0 |
| 1732742820 | 3.596 | -0.01 | -0.33 | 3.51 | 3.608 | 3.506 | 700 |
| 1732656420 | 3.608 | 0.04 | 1.06 | 3.528 | 3.608 | 3.528 | 692 |
| 1732570020 | 3.57 | -0.13 | -3.51 | 3.7 | 3.7 | 3.57 | 1333 |
| 1732310820 | 3.7 | -0 | -0.05 | 3.8 | 3.8 | 3.7 | 990 |
| 1732224420 | 3.702 | 0.15 | 4.28 | 3.69 | 3.75 | 3.556 | 3929 |
| 1732138020 | 3.55 | -0.07 | -1.99 | 3.78 | 3.9 | 3.55 | 8300 |
| 1732051620 | 3.622 | 0.01 | 0.22 | 3.622 | 3.622 | 3.622 | 250 |
| 1731965220 | 3.614 | -0.11 | -2.85 | 3.362 | 3.702 | 3.362 | 4874 |
| 1731705960 | 3.72 | 0.39 | 11.85 | 3.33 | 3.72 | 3.33 | 287 |
| 1731619560 | 3.326 | -0.02 | -0.60 | 3.266 | 3.326 | 3.266 | 612 |
| 1731533160 | 3.346 | -0.17 | -4.89 | 3.542 | 3.542 | 3.346 | 1550 |
| 1731446820 | 3.518 | -0.04 | -1.01 | 3.426 | 3.518 | 3.426 | 2389 |
| 1731360420 | 3.554 | 0.08 | 2.36 | 3.588 | 3.636 | 3.386 | 3118 |
| 1731101220 | 3.472 | -0 | -0.12 | 3.502 | 3.56 | 3.42 | 11579 |
| 1731014760 | 3.476 | 0.17 | 5.21 | 3.502 | 3.546 | 3.442 | 3949 |
| 1730928360 | 3.304 | -0.01 | -0.42 | 3.354 | 3.592 | 3.302 | 4299 |
| 1730841960 | 3.318 | -0.02 | -0.66 | 3.418 | 3.418 | 3.318 | 1125 |
| 1730755560 | 3.34 | -0.18 | -5.01 | 3.45 | 3.45 | 3.334 | 2449 |
| 1730496360 | 3.516 | -0.04 | -1.18 | 3.558 | 3.612 | 3.516 | 2703 |
| 1730409960 | 3.558 | -0.03 | -0.89 | 3.56 | 3.584 | 3.44 | 5689 |
| 1730323560 | 3.59 | -0.06 | -1.64 | 3.6 | 3.6 | 3.558 | 41533 |
| 1730237160 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1730150760 | 3.65 | -0.09 | -2.41 | 3.634 | 3.7 | 3.634 | 3274 |
| 1729888020 | 3.74 | 0.12 | 3.31 | 3.686 | 3.74 | 3.686 | 6274 |
| 1729801560 | 3.62 | -0.06 | -1.63 | 3.768 | 3.768 | 3.62 | 1512 |
| 1729715160 | 3.68 | -0.23 | -5.98 | 3.8 | 4.032 | 3.68 | 10479 |
| 1729628760 | 3.914 | -0.1 | -2.59 | 3.86 | 3.914 | 3.786 | 5541 |
| 1729542360 | 4.018 | 0.01 | 0.20 | 3.992 | 4.0279999 | 3.88 | 10763 |
| 1729283160 | 4.01 | 0.1 | 2.66 | 3.966 | 4.0119999 | 3.966 | 978 |
| 1729196760 | 3.906 | 0.01 | 0.15 | 3.826 | 3.952 | 3.826 | 6194 |
| 1729110360 | 3.9 | 0.29 | 7.97 | 3.642 | 3.9 | 3.642 | 6032 |
| 1729023960 | 3.612 | -0.01 | -0.28 | 3.666 | 3.668 | 3.612 | 1315 |
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
