Premium
Altiplano Metals Inc (9AJ1)
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 | -0.0082 | -17.5965665236 | 0.0466 | 0.0466 | 0.0382 | 8850 | 0.03850056 | DE |
| 4 | 0.002 | 5.49450549451 | 0.0364 | 0.0568 | 0.0342 | 45244 | 0.04068317 | DE |
| 12 | -0.0004 | -1.03092783505 | 0.0388 | 0.0568 | 0.0286 | 36615 | 0.03729656 | DE |
| 26 | -0.0136 | -26.1538461538 | 0.052 | 0.062 | 0.0286 | 50143 | 0.04054113 | DE |
| 52 | -0.0248 | -39.2405063291 | 0.0632 | 0.1 | 0.0286 | 40643 | 0.04999733 | DE |
| 156 | -0.0346 | -47.397260274 | 0.073 | 0.107 | 0.0286 | 33244 | 0.05443395 | DE |
| 260 | -0.0346 | -47.397260274 | 0.073 | 0.107 | 0.0286 | 33244 | 0.05443395 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1739482020 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 22600 |
| 1739395620 | 0.0382 | -0.0084 | -18.03 | 0.0382 | 0.0382 | 0.0382 | 3000 |
| 1739309220 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 0 |
| 1739222820 | 0.0466 | -0.0002 | -0.43 | 0.0466 | 0.0466 | 0.0466 | 950 |
| 1738963620 | 0.0468 | 0.0102 | 27.87 | 0.0468 | 0.0468 | 0.0468 | 5387 |
| 1738877220 | 0.0366 | -0.0002 | -0.54 | 0.0366 | 0.0366 | 0.0366 | 25000 |
| 1738790820 | 0.0368 | -0.0072 | -16.36 | 0.0429999 | 0.0448 | 0.0368 | 80000 |
| 1738704420 | 0.044 | -0.001 | -2.22 | 0.0502 | 0.0502 | 0.044 | 45818 |
| 1738618020 | 0.045 | 0 | 0.00 | 0.0442 | 0.045 | 0.044 | 78150 |
| 1738358820 | 0.045 | 0.01 | 28.57 | 0.0417999 | 0.0568 | 0.0417999 | 143364 |
| 1738272420 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738186020 | 0.035 | -0.0148 | -29.72 | 0.0398 | 0.0398 | 0.035 | 73600 |
| 1738099620 | 0.0497999 | 0.0126 | 33.87 | 0.0344 | 0.0497999 | 0.0344 | 34480 |
| 1738013220 | 0.0371999 | 0.0025999 | 7.51 | 0.0382 | 0.0392 | 0.0371999 | 73211 |
| 1737754020 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1737667620 | 0.0346 | -0.0092 | -21.00 | 0.0346 | 0.0346 | 0.0346 | 14705 |
| 1737581220 | 0.0438 | 0.0072 | 19.67 | 0.0342 | 0.0438 | 0.0342 | 13612 |
| 1737494820 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
| 1737408420 | 0.0366 | -0.0002 | -0.54 | 0.0364 | 0.0366 | 0.0364 | 64780 |
| 1737149220 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1737062820 | 0.0368 | -0.0012 | -3.16 | 0.0302 | 0.0368 | 0.0302 | 17350 |
| 1736976420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736890020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736803620 | 0.038 | 0.003 | 8.57 | 0.038 | 0.038 | 0.038 | 5000 |
| 1736544420 | 0.035 | -0.0038 | -9.79 | 0.035 | 0.035 | 0.035 | 36000 |
| 1736458020 | 0.0388 | -0.001 | -2.51 | 0.039 | 0.039 | 0.0388 | 40500 |
| 1736371620 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1736285220 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1736198820 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1735939620 | 0.0398 | 0.0046 | 13.07 | 0.0388 | 0.0398 | 0.032 | 24000 |
| 1735853220 | 0.0352 | -0.0034 | -8.81 | 0.0352 | 0.0352 | 0.0352 | 3000 |
| 1735594020 | 0.0386 | 0.0026001 | 7.22 | 0.0386 | 0.0386 | 0.0386 | 3500 |
| 1735334820 | 0.0359999 | 0.0029999 | 9.09 | 0.0346 | 0.0359999 | 0.0346 | 15999 |
| 1734989220 | 0.033 | 0.0028 | 9.27 | 0.031 | 0.033 | 0.0286 | 116474 |
| 1734730020 | 0.0302 | 0.001 | 3.42 | 0.0302 | 0.0302 | 0.0302 | 41000 |
| 1734643620 | 0.0292 | 0.0004 | 1.39 | 0.0292 | 0.0292 | 0.0292 | 10745 |
| 1734557220 | 0.0288 | -0.0032 | -10.00 | 0.0288 | 0.0288 | 0.0288 | 7231 |
| 1734470820 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1734384420 | 0.032 | 0.0008 | 2.56 | 0.035 | 0.035 | 0.032 | 140350 |
| 1734125220 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1734038820 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1733952420 | 0.0312 | -0.0028 | -8.24 | 0.0352 | 0.0352 | 0.0312 | 28500 |
| 1733866020 | 0.034 | 0.0008 | 2.41 | 0.034 | 0.034 | 0.034 | 26500 |
| 1733779620 | 0.0332 | -0.0018 | -5.14 | 0.0332 | 0.0332 | 0.0332 | 21000 |
| 1733520420 | 0.035 | 0.0018 | 5.42 | 0.035 | 0.035 | 0.035 | 28102 |
| 1733434020 | 0.0332 | -0.002 | -5.68 | 0.035 | 0.035 | 0.0332 | 42898 |
| 1733347620 | 0.0352 | 0.003 | 9.32 | 0.0352 | 0.0352 | 0.0352 | 38700 |
| 1733261220 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733174820 | 0.0322 | -0.007 | -17.86 | 0.0312 | 0.0322 | 0.0312 | 4650 |
| 1732915620 | 0.0392 | 0.0004 | 1.03 | 0.0386 | 0.0392 | 0.0386 | 30000 |
| 1732829220 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1732742820 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1732656420 | 0.0388 | 0.0056 | 16.87 | 0.0332 | 0.0388 | 0.0332 | 24485 |
| 1732570020 | 0.0332 | -0.0002 | -0.60 | 0.0388 | 0.0388 | 0.0332 | 6721 |
| 1732310820 | 0.0334 | 0.0020001 | 6.37 | 0.035 | 0.0388 | 0.0332 | 47999 |
| 1732224420 | 0.0313999 | 0 | 0.00 | 0.0313999 | 0.0313999 | 0.0313999 | 0 |
| 1732138020 | 0.0313999 | -0.0036 | -10.29 | 0.0378 | 0.038 | 0.0313999 | 95900 |
| 1732051620 | 0.035 | -0.0038 | -9.79 | 0.0378 | 0.0378 | 0.035 | 144417 |
| 1731965160 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 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
