Premium
GoviEx Uranium Inc (7GU)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0039 | 11.6417910448 | 0.0335 | 0.0482 | 0.0275 | 93539 | 0.04105163 | DE |
| 4 | -0.0026 | -6.5 | 0.04 | 0.0482 | 0.0252 | 107334 | 0.03474549 | DE |
| 12 | -0.0201 | -34.9565217391 | 0.0575 | 0.0679 | 0.0252 | 74199 | 0.04064901 | DE |
| 26 | 0.0043001 | 12.9912779193 | 0.0330999 | 0.0895 | 0.022 | 89254 | 0.04339866 | DE |
| 52 | -0.0671 | -64.2105263158 | 0.1045 | 0.17 | 0.022 | 98386 | 0.0724601 | DE |
| 156 | -0.053 | -58.6283185841 | 0.0904 | 0.17 | 0.022 | 94515 | 0.08226166 | DE |
| 260 | -0.053 | -58.6283185841 | 0.0904 | 0.17 | 0.022 | 94515 | 0.08226166 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.0351 | -0.0024 | -6.40 | 0.037 | 0.038 | 0.0351 | 88954 |
| 1736458020 | 0.0375 | -0.0022 | -5.54 | 0.0376 | 0.0376 | 0.0375 | 73015 |
| 1736371620 | 0.0397 | -0.0003 | -0.75 | 0.0364 | 0.0397 | 0.0364 | 6500 |
| 1736285220 | 0.04 | -0.0039 | -8.88 | 0.042 | 0.042 | 0.0395 | 63385 |
| 1736198820 | 0.0439 | 0.0095 | 27.62 | 0.0359 | 0.0482 | 0.0359 | 262650 |
| 1735939620 | 0.0344 | -0.0016 | -4.44 | 0.0335 | 0.0345 | 0.0275 | 62144 |
| 1735853220 | 0.0359999 | 0.0030999 | 9.42 | 0.0329 | 0.0396 | 0.0329 | 52000 |
| 1735594020 | 0.0329 | 0.0028 | 9.30 | 0.033 | 0.0330999 | 0.027 | 437704 |
| 1735334820 | 0.0301 | -0.0039 | -11.47 | 0.033 | 0.033 | 0.0301 | 52000 |
| 1734989220 | 0.034 | 0.001 | 3.03 | 0.0393 | 0.0393 | 0.034 | 59493 |
| 1734730020 | 0.033 | 0.0034 | 11.49 | 0.0325 | 0.033 | 0.0325 | 18500 |
| 1734643620 | 0.0296 | 0.0001 | 0.34 | 0.03 | 0.0329 | 0.0295 | 168879 |
| 1734557220 | 0.0295 | -0.0016 | -5.14 | 0.0311 | 0.034 | 0.0252 | 169344 |
| 1734470820 | 0.0311 | -0.0049 | -13.61 | 0.0354 | 0.0354 | 0.0311 | 87396 |
| 1734384420 | 0.0359999 | -0.0032 | -8.16 | 0.0359999 | 0.0359999 | 0.0359999 | 76500 |
| 1734125220 | 0.0392 | 0.0031 | 8.59 | 0.04 | 0.0405999 | 0.0392 | 20500 |
| 1734038820 | 0.0361 | -0.0014 | -3.73 | 0.0365 | 0.0378 | 0.0361 | 189968 |
| 1733952420 | 0.0375 | 0.0014 | 3.88 | 0.0376 | 0.0376 | 0.0375 | 49000 |
| 1733866020 | 0.0361 | 0 | 0.00 | 0.0361 | 0.0361 | 0.0361 | 0 |
| 1733779620 | 0.0361 | -0.0038 | -9.52 | 0.0399 | 0.0399 | 0.0361 | 61630 |
| 1733520420 | 0.0399 | -0.0001 | -0.25 | 0.0408 | 0.0408 | 0.0399 | 38525 |
| 1733434020 | 0.04 | -0.0034 | -7.83 | 0.04 | 0.04 | 0.04 | 60000 |
| 1733347620 | 0.0434 | 0.0081 | 22.95 | 0.0399 | 0.0434 | 0.0399 | 71700 |
| 1733261220 | 0.0353 | 0.0002 | 0.57 | 0.0381 | 0.0398 | 0.0351 | 122336 |
| 1733174820 | 0.0351 | -0.0037 | -9.54 | 0.0351 | 0.0359999 | 0.0351 | 8225 |
| 1732915620 | 0.0388 | -0.0014 | -3.48 | 0.0397 | 0.0397 | 0.0388 | 30764 |
| 1732829220 | 0.0402 | -0.0028 | -6.51 | 0.0410999 | 0.0410999 | 0.0402 | 14865 |
| 1732742820 | 0.0429999 | 0.0015999 | 3.86 | 0.0446999 | 0.0446999 | 0.0429999 | 13500 |
| 1732656420 | 0.0414 | 0.0004 | 0.98 | 0.0445 | 0.0445 | 0.0414 | 70279 |
| 1732570020 | 0.041 | -0.0006 | -1.44 | 0.041 | 0.041 | 0.041 | 4225 |
| 1732310820 | 0.0416 | -0.0012 | -2.80 | 0.0515 | 0.0515 | 0.0416 | 50000 |
| 1732224420 | 0.0428 | -0.0071 | -14.23 | 0.0428 | 0.0428 | 0.0428 | 15000 |
| 1732138020 | 0.0499 | 0.004 | 8.71 | 0.0499 | 0.0499 | 0.0499 | 1000 |
| 1732051620 | 0.0459 | -0.0045 | -8.93 | 0.04 | 0.0483 | 0.04 | 117812 |
| 1731965220 | 0.0504 | 0.0123 | 32.28 | 0.0480999 | 0.0504 | 0.0351 | 48836 |
| 1731705960 | 0.0381 | -0.0029 | -7.07 | 0.04 | 0.0469 | 0.0381 | 67792 |
| 1731619560 | 0.041 | -0.0059 | -12.58 | 0.041 | 0.041 | 0.041 | 50000 |
| 1731533160 | 0.0469 | 0.0029 | 6.59 | 0.0410999 | 0.0469 | 0.0400999 | 106133 |
| 1731446820 | 0.044 | -0.0001 | -0.23 | 0.0471 | 0.0471 | 0.044 | 204200 |
| 1731360420 | 0.0441 | -0.0034 | -7.16 | 0.0517 | 0.0517 | 0.0441 | 86450 |
| 1731101220 | 0.0475 | -0.0005 | -1.04 | 0.0515 | 0.0515 | 0.0446 | 90000 |
| 1731014760 | 0.048 | -0.0021 | -4.19 | 0.0479 | 0.048 | 0.0479 | 110306 |
| 1730928360 | 0.0501 | -0.0029 | -5.47 | 0.0553 | 0.0553 | 0.0501 | 30500 |
| 1730841960 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730755560 | 0.053 | 0.0031 | 6.21 | 0.0544 | 0.0544 | 0.049 | 18937 |
| 1730496360 | 0.0499 | 0.0018001 | 3.74 | 0.053 | 0.0531 | 0.0480999 | 63976 |
| 1730409960 | 0.0480999 | -0.003 | -5.87 | 0.0501 | 0.0511 | 0.0480999 | 44666 |
| 1730323560 | 0.0511 | -0.0088 | -14.69 | 0.0511 | 0.0511 | 0.0511 | 500 |
| 1730237160 | 0.0599 | 0.0079 | 15.19 | 0.0599 | 0.0599 | 0.0599 | 6709 |
| 1730147220 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1729888020 | 0.052 | 0.0010001 | 1.96 | 0.0624 | 0.0624 | 0.0497999 | 21249 |
| 1729801560 | 0.0509999 | -0.0033 | -6.08 | 0.0509999 | 0.0509999 | 0.0509 | 96000 |
| 1729715160 | 0.0543 | 0.002 | 3.82 | 0.055 | 0.055 | 0.0543 | 14500 |
| 1729628760 | 0.0523 | -0.0155 | -22.86 | 0.053 | 0.058 | 0.0522 | 194125 |
| 1729542360 | 0.0678 | 0.0018 | 2.73 | 0.065 | 0.0679 | 0.065 | 45362 |
| 1729283160 | 0.066 | 0.0099 | 17.65 | 0.0575 | 0.066 | 0.0575 | 29275 |
| 1729196760 | 0.0561 | -0.0068 | -10.81 | 0.0629 | 0.065 | 0.0561 | 30483 |
| 1729110360 | 0.0629 | 0.008 | 14.57 | 0.059 | 0.0629 | 0.059 | 15363 |
| 1729023960 | 0.0549 | -0.0035 | -5.99 | 0.0549 | 0.0549 | 0.0549 | 1500 |
| 1728937620 | 0.0584 | 0.0049 | 9.16 | 0.0584 | 0.0584 | 0.0584 | 1666 |
| 1728678360 | 0.0535 | -0.0034 | -5.98 | 0.0535 | 0.0535 | 0.0535 | 83000 |
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
