Premium
StGeorges EcoMining Corp (85G1)
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 | 0.0025 | 4.34782608696 | 0.0575 | 0.06 | 0.0565 | 29900 | 0.05695987 | DE |
| 4 | 0.03 | 100 | 0.03 | 0.068 | 0.03 | 61640 | 0.05938793 | DE |
| 12 | 0.0025 | 4.34782608696 | 0.0575 | 0.068 | 0.03 | 57056 | 0.05221205 | DE |
| 26 | -0.0084 | -12.2807017544 | 0.0684 | 0.0865 | 0.03 | 38919 | 0.05733863 | DE |
| 52 | -0.0012 | -1.96078431373 | 0.0612 | 0.1248 | 0.03 | 26880 | 0.06165651 | DE |
| 156 | -0.0012 | -1.96078431373 | 0.0612 | 0.1248 | 0.03 | 26880 | 0.06165651 | DE |
| 260 | -0.0012 | -1.96078431373 | 0.0612 | 0.1248 | 0.03 | 26880 | 0.06165651 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722457560 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1722371160 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1722284760 | 0.0565 | -0.0005 | -0.88 | 0.0565 | 0.0565 | 0.0565 | 4800 |
| 1722025620 | 0.057 | 0.0035 | 6.54 | 0.0575 | 0.0575 | 0.057 | 55000 |
| 1721939220 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1721852820 | 0.0535 | -0.0065 | -10.83 | 0.0535 | 0.0535 | 0.0535 | 18881 |
| 1721766420 | 0.06 | 0 | 0.00 | 0.0665 | 0.068 | 0.06 | 254635 |
| 1721679960 | 0.06 | 0 | 0.00 | 0.0595 | 0.065 | 0.0595 | 118675 |
| 1721420760 | 0.06 | 0.0035 | 6.19 | 0.0595 | 0.06 | 0.0595 | 65772 |
| 1721334360 | 0.0565 | -0.003 | -5.04 | 0.0565 | 0.0565 | 0.0565 | 5500 |
| 1721248020 | 0.0595 | 0.0295 | 98.33 | 0.058 | 0.0595 | 0.058 | 31500 |
| 1721161560 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721075160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720815960 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720729560 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720643160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720556760 | 0.03 | -0.009 | -23.08 | 0.03 | 0.03 | 0.03 | 1 |
| 1720470420 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1720211220 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1720124820 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1720038420 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719952020 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719865620 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719606420 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719520020 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719433620 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719347220 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719260820 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719001620 | 0.039 | 0 | 0.00 | 0.0359999 | 0.039 | 0.0359999 | 100000 |
| 1718915160 | 0.039 | -0.0025 | -6.02 | 0.039 | 0.039 | 0.039 | 80000 |
| 1718828820 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1718742420 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1718656020 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1718396820 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1718310420 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1718224020 | 0.0415 | -0.0045 | -9.78 | 0.0415 | 0.0415 | 0.0415 | 2800 |
| 1718137620 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1718051220 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1717792020 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1717705620 | 0.046 | 0.0045 | 10.84 | 0.041 | 0.046 | 0.0315 | 152771 |
| 1717619220 | 0.0415 | -0.001 | -2.35 | 0.0425 | 0.0425 | 0.0415 | 11100 |
| 1717532820 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1717446420 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1717187220 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1717100820 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1717014420 | 0.0425 | -0.002 | -4.49 | 0.0425 | 0.0425 | 0.0425 | 22000 |
| 1716928020 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1716841620 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1716582420 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1716496020 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1716409620 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1716323220 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1716236820 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1715977620 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1715891220 | 0.0445 | -0.013 | -22.61 | 0.0405 | 0.0445 | 0.0405 | 41320 |
| 1715804760 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1715718360 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1715631960 | 0.0575 | 0.003 | 5.50 | 0.0575 | 0.0575 | 0.0575 | 5200 |
| 1715372820 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1715286420 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1715200020 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1715113620 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1715027220 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1714768020 | 0.0545 | 0.0095 | 21.11 | 0.0545 | 0.0545 | 0.0545 | 15000 |
| 1714629600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
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
