Premium
Vizsla Copper Corp (97E0)
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 | 0.0004 | 1.10497237569 | 0.0362 | 0.0432 | 0.0362 | 11003 | 0.03842836 | DE |
| 4 | -0.0142 | -27.9527559055 | 0.0508 | 0.051 | 0.0322 | 13370 | 0.04475866 | DE |
| 12 | 0.0046 | 14.375 | 0.032 | 0.0698 | 0.032 | 15949 | 0.05152704 | DE |
| 26 | -0.0156 | -29.8850574713 | 0.0522 | 0.0698 | 0.029 | 16516 | 0.04871466 | DE |
| 52 | -0.0366 | -50 | 0.0732 | 0.0906 | 0.029 | 12288 | 0.05345812 | DE |
| 156 | -0.1194 | -76.5384615385 | 0.156 | 0.173 | 0.029 | 10010 | 0.05991574 | DE |
| 260 | -0.1194 | -76.5384615385 | 0.156 | 0.173 | 0.029 | 10010 | 0.05991574 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 0.0362 | -0.007 | -16.20 | 0.0362 | 0.0362 | 0.0362 | 285 |
| 1744835220 | 0.0432 | 0.007 | 19.34 | 0.0362 | 0.0432 | 0.0362 | 7005 |
| 1744748820 | 0.0362 | -0.0098 | -21.30 | 0.0362 | 0.0362 | 0.0362 | 15000 |
| 1744662420 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1744403220 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1744316820 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1744230420 | 0.046 | 0.0124 | 36.90 | 0.046 | 0.046 | 0.046 | 61763 |
| 1744144020 | 0.0336 | -0.006 | -15.15 | 0.0336 | 0.0336 | 0.0336 | 380 |
| 1744057620 | 0.0396 | -0.0006 | -1.49 | 0.037 | 0.0396 | 0.037 | 10000 |
| 1743798420 | 0.0402 | -0.0038 | -8.64 | 0.0322 | 0.0402 | 0.0322 | 5095 |
| 1743712020 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1743625620 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1743539220 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1743452820 | 0.044 | -0.007 | -13.73 | 0.0462 | 0.0462 | 0.044 | 20047 |
| 1743197220 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 3262 |
| 1743110820 | 0.0509999 | 0.0075999 | 17.51 | 0.0462 | 0.0509999 | 0.0462 | 20400 |
| 1743024420 | 0.0434 | -0.0074 | -14.57 | 0.0434 | 0.0434 | 0.0434 | 2115 |
| 1742938020 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1742851620 | 0.0508 | 0.008 | 18.69 | 0.0508 | 0.0508 | 0.0508 | 2000 |
| 1742592420 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1742506020 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1742419620 | 0.0428 | 0.0032 | 8.08 | 0.0346 | 0.0428 | 0.0346 | 8047 |
| 1742333220 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1742246820 | 0.0396 | -0.0106 | -21.12 | 0.0554 | 0.0554 | 0.0396 | 3676 |
| 1741987620 | 0.0502 | 0.018 | 55.90 | 0.0502 | 0.0502 | 0.0502 | 1286 |
| 1741901220 | 0.0322 | -0.0072 | -18.27 | 0.0322 | 0.0322 | 0.0322 | 47 |
| 1741814820 | 0.0393999 | -0.0036 | -8.37 | 0.0393999 | 0.0393999 | 0.0393999 | 23 |
| 1741728420 | 0.0429999 | -0.004 | -8.51 | 0.0322 | 0.0429999 | 0.0322 | 5952 |
| 1741642020 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1741382820 | 0.047 | -0.0026 | -5.24 | 0.047 | 0.047 | 0.047 | 50000 |
| 1741296420 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1741210020 | 0.0496 | 0.0008 | 1.64 | 0.0496 | 0.0496 | 0.0496 | 52440 |
| 1741123620 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1741037220 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1740778020 | 0.0488 | -0.0072 | -12.86 | 0.0488 | 0.0488 | 0.0488 | 10000 |
| 1740691620 | 0.056 | 0.0036 | 6.87 | 0.056 | 0.056 | 0.056 | 20000 |
| 1740605220 | 0.0524 | -0.0002 | -0.38 | 0.0524 | 0.0524 | 0.0524 | 11000 |
| 1740518820 | 0.0526 | -0.016 | -23.32 | 0.0552 | 0.0552 | 0.0526 | 14111 |
| 1740432420 | 0.0685999 | 0.0133999 | 24.28 | 0.0685999 | 0.0685999 | 0.0685999 | 4600 |
| 1740173220 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 1233 |
| 1740086820 | 0.0552 | -0.0084 | -13.21 | 0.0552 | 0.0552 | 0.0552 | 24 |
| 1740000420 | 0.0636 | 0.0018 | 2.91 | 0.0636 | 0.0636 | 0.0636 | 82 |
| 1739914020 | 0.0618 | 0 | 0.00 | 0.0618 | 0.0618 | 0.0618 | 0 |
| 1739827620 | 0.0618 | 0.0016 | 2.66 | 0.06 | 0.0618 | 0.06 | 21450 |
| 1739568420 | 0.0602 | 0 | 0.00 | 0.0602 | 0.0602 | 0.0602 | 0 |
| 1739482020 | 0.0602 | -0.0034 | -5.35 | 0.0602 | 0.0602 | 0.0602 | 5000 |
| 1739395620 | 0.0636 | -0.0002 | -0.31 | 0.0698 | 0.0698 | 0.0636 | 26900 |
| 1739309220 | 0.0638 | 0.0002 | 0.31 | 0.0674 | 0.0674 | 0.0638 | 4500 |
| 1739222820 | 0.0636 | 0.0032 | 5.30 | 0.065 | 0.069 | 0.0598 | 60500 |
| 1738963620 | 0.0604 | 0.0074 | 13.96 | 0.0584 | 0.0604 | 0.0566 | 67000 |
| 1738877220 | 0.053 | 0.0002 | 0.38 | 0.0584 | 0.0584 | 0.053 | 14500 |
| 1738790820 | 0.0528 | 0.0112 | 26.92 | 0.0528 | 0.0528 | 0.0528 | 3000 |
| 1738704420 | 0.0416 | 0.0036 | 9.47 | 0.0508 | 0.0508 | 0.0402 | 13258 |
| 1738618020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738358820 | 0.038 | -0.0074 | -16.30 | 0.038 | 0.038 | 0.038 | 1165 |
| 1738272420 | 0.0454 | 0.01 | 28.25 | 0.032 | 0.048 | 0.032 | 32524 |
| 1738186020 | 0.0354 | -0.0026 | -6.84 | 0.0354 | 0.0354 | 0.0354 | 285 |
| 1738099620 | 0.038 | -0.007 | -15.56 | 0.0354 | 0.05 | 0.0354 | 6426 |
| 1738013220 | 0.045 | -0.0038 | -7.79 | 0.0336 | 0.045 | 0.0336 | 2038 |
| 1737754020 | 0.0488 | 0.0066 | 15.64 | 0.032 | 0.0488 | 0.032 | 81723 |
| 1737667620 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1737581220 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1737494820 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1737408420 | 0.0422 | 0.0026 | 6.57 | 0.048 | 0.048 | 0.0422 | 45871 |
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
