Premium
Alta Copper Corp (8BF)
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 | 0.0160001 | 5.5555922068 | 0.2879999 | 0.316 | 0.276 | 1037 | 0.30053698 | DE |
| 4 | -0.008 | -2.5641025641 | 0.312 | 0.316 | 0.27 | 5364 | 0.29762588 | DE |
| 12 | -0.076 | -20 | 0.38 | 0.388 | 0.27 | 4356 | 0.32849722 | DE |
| 26 | -0.146 | -32.4444444444 | 0.45 | 0.45 | 0.27 | 4925 | 0.36593438 | DE |
| 52 | 0.062 | 25.6198347107 | 0.242 | 0.53 | 0.238 | 6243 | 0.38017967 | DE |
| 156 | 0.0140001 | 4.82762235435 | 0.2899999 | 0.53 | 0.207 | 6235 | 0.36291496 | DE |
| 260 | 0.0140001 | 4.82762235435 | 0.2899999 | 0.53 | 0.207 | 6235 | 0.36291496 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 0.302 | 0.002 | 0.67 | 0.302 | 0.302 | 0.302 | 2011 |
| 1735939620 | 0.3 | 0.024 | 8.70 | 0.2879998 | 0.3 | 0.2879998 | 1001 |
| 1735853220 | 0.276 | -0.008 | -2.82 | 0.2879998 | 0.2879998 | 0.276 | 98 |
| 1735594020 | 0.2839999 | 0.0099999 | 3.65 | 0.27 | 0.2839999 | 0.27 | 14000 |
| 1735334820 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1734989220 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1734730020 | 0.274 | -0.016 | -5.52 | 0.274 | 0.274 | 0.274 | 1039 |
| 1734643620 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1734557220 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1734470820 | 0.2899999 | -0.022 | -7.05 | 0.2899999 | 0.2899999 | 0.2899999 | 3300 |
| 1734384420 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1734125220 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1734038820 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1733952420 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1733866020 | 0.312 | 0.014 | 4.70 | 0.312 | 0.312 | 0.312 | 16100 |
| 1733779620 | 0.298 | -0.02 | -6.29 | 0.31 | 0.31 | 0.298 | 209 |
| 1733520420 | 0.318 | 0 | 0.00 | 0.318 | 0.318 | 0.318 | 6 |
| 1733434020 | 0.318 | 0.002 | 0.63 | 0.318 | 0.318 | 0.318 | 3197 |
| 1733347620 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1733261220 | 0.316 | -0.006 | -1.86 | 0.316 | 0.316 | 0.316 | 1 |
| 1733174820 | 0.322 | -0.006 | -1.83 | 0.332 | 0.332 | 0.306 | 2085 |
| 1732915620 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732829220 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732742820 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732656420 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732570020 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732310820 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732224420 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732138020 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732051620 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1731965220 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1731706020 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1731619620 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1731533220 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1731446820 | 0.328 | -0.002 | -0.61 | 0.316 | 0.328 | 0.296 | 16530 |
| 1731360360 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731101160 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731014760 | 0.33 | -0.012 | -3.51 | 0.342 | 0.358 | 0.33 | 2956 |
| 1730928360 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1730841960 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1730755560 | 0.342 | -0.018 | -5.00 | 0.358 | 0.358 | 0.342 | 301 |
| 1730496360 | 0.36 | 0.0120001 | 3.45 | 0.36 | 0.36 | 0.342 | 1079 |
| 1730409960 | 0.3479999 | -0.028 | -7.45 | 0.3479999 | 0.3479999 | 0.3479999 | 4000 |
| 1730323560 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1730237160 | 0.376 | -0.012 | -3.09 | 0.376 | 0.376 | 0.376 | 1500 |
| 1730147160 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1729887960 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1729801560 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1729715160 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1729628760 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1729542360 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1729283160 | 0.388 | 0.008 | 2.11 | 0.388 | 0.388 | 0.388 | 14700 |
| 1729196760 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729110360 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729023960 | 0.38 | -0.012 | -3.06 | 0.38 | 0.38 | 0.38 | 3000 |
| 1728937620 | 0.392 | -0.004 | -1.01 | 0.402 | 0.402 | 0.392 | 2670 |
| 1728678360 | 0.396 | -0.014 | -3.41 | 0.396 | 0.396 | 0.396 | 3000 |
| 1728591960 | 0.4099999 | 0.064 | 18.50 | 0.36 | 0.422 | 0.36 | 20520 |
| 1728505560 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1728419160 | 0.3459999 | -0.002 | -0.57 | 0.3459999 | 0.3459999 | 0.3459999 | 1 |
| 1728332760 | 0.3479999 | -0.04 | -10.31 | 0.364 | 0.364 | 0.3479999 | 118 |
| 1728025200 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 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
