Premium
K92 Mining Inc (92K)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.124 | 19.3926846101 | 5.796 | 6.948 | 5.742 | 23496 | 6.41477641 | DE |
| 4 | 0.336 | 5.10328068044 | 6.584 | 6.948 | 5.522 | 12869 | 6.17442222 | DE |
| 12 | 0.912 | 15.1797603196 | 6.008 | 6.948 | 5.5 | 9181 | 6.08717834 | DE |
| 26 | 1.424 | 25.9097525473 | 5.496 | 6.948 | 4.4909999 | 10821 | 5.64450248 | DE |
| 52 | 2.641 | 61.7200280439 | 4.279 | 6.948 | 3.588 | 10591 | 5.21651518 | DE |
| 156 | 2.557 | 58.6064634426 | 4.363 | 6.948 | 3.152 | 9970 | 4.93471151 | DE |
| 260 | 2.557 | 58.6064634426 | 4.363 | 6.948 | 3.152 | 9970 | 4.93471151 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 6.698 | 0.88 | 15.09 | 5.84 | 6.726 | 5.8019999 | 76986 |
| 1736285220 | 5.82 | 0.04 | 0.76 | 5.772 | 5.85 | 5.766 | 10479 |
| 1736198820 | 5.776 | -0.18 | -3.09 | 5.992 | 6.034 | 5.742 | 15076 |
| 1735939620 | 5.96 | -0.08 | -1.36 | 6.098 | 6.126 | 5.96 | 4538 |
| 1735853220 | 6.042 | 0.43 | 7.62 | 5.796 | 6.042 | 5.7699999 | 10402 |
| 1735594020 | 5.614 | 0.07 | 1.19 | 5.642 | 5.642 | 5.6 | 2912 |
| 1735334820 | 5.548 | -0.17 | -2.94 | 5.586 | 5.606 | 5.548 | 15787 |
| 1734989220 | 5.716 | -0.02 | -0.42 | 5.834 | 5.864 | 5.678 | 4373 |
| 1734730020 | 5.74 | 0.19 | 3.42 | 5.628 | 5.74 | 5.5679999 | 11773 |
| 1734643620 | 5.55 | -0.1 | -1.77 | 5.688 | 5.704 | 5.522 | 8472 |
| 1734557220 | 5.65 | -0.31 | -5.14 | 5.97 | 6.002 | 5.642 | 5081 |
| 1734470820 | 5.956 | -0.16 | -2.62 | 6.01 | 6.01 | 5.902 | 15770 |
| 1734384420 | 6.116 | -0.05 | -0.81 | 6.272 | 6.28 | 6.1 | 1660 |
| 1734125220 | 6.166 | -0.3 | -4.64 | 6.3 | 6.3 | 6.166 | 3125 |
| 1734038820 | 6.466 | -0.08 | -1.19 | 6.584 | 6.584 | 6.446 | 6605 |
| 1733952420 | 6.5439999 | 0.14 | 2.22 | 6.45 | 6.598 | 6.444 | 9557 |
| 1733866020 | 6.402 | 0.05 | 0.79 | 6.304 | 6.402 | 6.3019999 | 1382 |
| 1733779620 | 6.352 | 0.21 | 3.42 | 6.118 | 6.44 | 6.118 | 6144 |
| 1733520420 | 6.142 | -0.15 | -2.32 | 6.292 | 6.316 | 6.142 | 6000 |
| 1733434020 | 6.288 | -0.06 | -0.98 | 6.272 | 6.32 | 6.2539999 | 4495 |
| 1733347620 | 6.35 | 0.33 | 5.55 | 6.072 | 6.35 | 6.072 | 7891 |
| 1733261220 | 6.016 | 0.03 | 0.47 | 5.948 | 6.022 | 5.904 | 8324 |
| 1733174820 | 5.988 | -0.16 | -2.63 | 6.15 | 6.212 | 5.988 | 5950 |
| 1732915620 | 6.15 | 0.01 | 0.16 | 6.082 | 6.154 | 6.082 | 7057 |
| 1732829220 | 6.14 | -0.01 | -0.23 | 6.14 | 6.14 | 6.13 | 4555 |
| 1732742820 | 6.154 | -0.05 | -0.74 | 6.11 | 6.154 | 6.11 | 1720 |
| 1732656420 | 6.2 | 0.13 | 2.11 | 6.116 | 6.2 | 6.084 | 6710 |
| 1732570020 | 6.072 | -0.33 | -5.21 | 6.364 | 6.364 | 6.072 | 9421 |
| 1732310820 | 6.406 | 0.06 | 0.88 | 6.396 | 6.462 | 6.356 | 2111 |
| 1732224420 | 6.35 | 0.15 | 2.42 | 6.17 | 6.35 | 6.16 | 4480 |
| 1732138020 | 6.2 | 0.15 | 2.48 | 6.03 | 6.2 | 6.03 | 7453 |
| 1732051620 | 6.05 | 0.05 | 0.77 | 6.0039999 | 6.0759999 | 5.99 | 4414 |
| 1731965220 | 6.0039999 | 0.25 | 4.38 | 5.776 | 6.07 | 5.766 | 6091 |
| 1731705960 | 5.752 | 0.03 | 0.56 | 5.7539999 | 5.934 | 5.594 | 7559 |
| 1731619560 | 5.72 | 0.07 | 1.27 | 5.626 | 5.72 | 5.522 | 7987 |
| 1731533160 | 5.648 | 0.01 | 0.14 | 5.668 | 5.736 | 5.64 | 51855 |
| 1731446820 | 5.64 | -0.16 | -2.69 | 5.756 | 5.756 | 5.5 | 15346 |
| 1731360420 | 5.796 | -0.23 | -3.78 | 6.048 | 6.072 | 5.668 | 20939 |
| 1731101220 | 6.024 | -0.1 | -1.67 | 6.124 | 6.18 | 5.972 | 5335 |
| 1731014760 | 6.126 | 0.14 | 2.41 | 5.972 | 6.128 | 5.922 | 6392 |
| 1730928360 | 5.982 | -0.27 | -4.32 | 6.136 | 6.16 | 5.7699999 | 13522 |
| 1730841960 | 6.252 | -0.02 | -0.35 | 6.26 | 6.26 | 6.252 | 1010 |
| 1730755560 | 6.274 | 0 | 0.00 | 6.198 | 6.274 | 6.192 | 3392 |
| 1730496360 | 6.274 | 0.18 | 2.95 | 6.134 | 6.28 | 6.118 | 2567 |
| 1730409960 | 6.094 | -0.09 | -1.42 | 6.196 | 6.196 | 6 | 4470 |
| 1730323560 | 6.182 | -0.08 | -1.34 | 6.352 | 6.352 | 6.182 | 747 |
| 1730237160 | 6.266 | 0.23 | 3.78 | 6.114 | 6.266 | 6.114 | 3950 |
| 1730150760 | 6.038 | -0.11 | -1.79 | 6.12 | 6.16 | 6.0359999 | 8673 |
| 1729888020 | 6.148 | 0.01 | 0.23 | 6.24 | 6.28 | 6.112 | 6417 |
| 1729801560 | 6.134 | -0.15 | -2.36 | 6.348 | 6.408 | 6.134 | 6746 |
| 1729715160 | 6.282 | -0.02 | -0.32 | 6.388 | 6.416 | 6.282 | 5262 |
| 1729628760 | 6.3019999 | 0.04 | 0.70 | 6.26 | 6.362 | 6.216 | 7743 |
| 1729542360 | 6.258 | -0.08 | -1.20 | 6.322 | 6.372 | 6.238 | 4874 |
| 1729283160 | 6.334 | -0.21 | -3.24 | 6.48 | 6.488 | 6.334 | 12925 |
| 1729196760 | 6.546 | 0.52 | 8.56 | 6.008 | 6.61 | 5.948 | 10475 |
| 1729110360 | 6.03 | -0.26 | -4.07 | 6.274 | 6.33 | 6.03 | 7440 |
| 1729023960 | 6.2859999 | 0.14 | 2.34 | 6.09 | 6.35 | 6.038 | 7194 |
| 1728937620 | 6.142 | -0 | -0.03 | 6.086 | 6.158 | 6.066 | 14051 |
| 1728678360 | 6.144 | 0.09 | 1.42 | 6.1 | 6.15 | 6.05 | 17795 |
| 1728591960 | 6.058 | 0.8 | 15.13 | 5.26 | 6.058 | 5.26 | 32789 |
| 1728505560 | 5.2619999 | -0.09 | -1.64 | 5.376 | 5.378 | 5.25 | 825 |
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
