Premium
Almaden Minerals Ltd (A4E1)
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 | -0.0005 | -0.694445408952 | 0.0719999 | 0.088 | 0.0709999 | 9176 | 0.08484406 | DE |
| 4 | -0.0070001 | -8.91732484076 | 0.0785 | 0.088 | 0.0685 | 8128 | 0.08127925 | DE |
| 12 | -0.0180001 | -20.1118435754 | 0.0895 | 0.09 | 0.062 | 6358 | 0.07922927 | DE |
| 26 | 0.0289999 | 68.2350588235 | 0.0425 | 0.097 | 0.027 | 17249 | 0.05050737 | DE |
| 52 | -0.0415001 | -36.7257522124 | 0.113 | 0.113 | 0.027 | 14405 | 0.05110582 | DE |
| 156 | -0.0385001 | -35.0000909091 | 0.11 | 0.1385 | 0.027 | 13246 | 0.06935614 | DE |
| 260 | -0.0385001 | -35.0000909091 | 0.11 | 0.1385 | 0.027 | 13246 | 0.06935614 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1744835220 | 0.0709999 | -0.0155 | -17.92 | 0.0709999 | 0.0709999 | 0.0709999 | 3571 |
| 1744748820 | 0.0864999 | -0.0015 | -1.70 | 0.0845 | 0.0864999 | 0.0845 | 14000 |
| 1744662420 | 0.088 | 0.0160001 | 22.22 | 0.0745 | 0.088 | 0.0745 | 17000 |
| 1744403220 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1744316820 | 0.0719999 | -0.0005 | -0.69 | 0.0719999 | 0.0719999 | 0.0719999 | 2133 |
| 1744230420 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
| 1744144020 | 0.0724999 | 0.0039999 | 5.84 | 0.0724999 | 0.0724999 | 0.0724999 | 5838 |
| 1744057620 | 0.0685 | -0.0035 | -4.86 | 0.0785 | 0.0785 | 0.0685 | 6228 |
| 1743802020 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1743715620 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1743629220 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1743542820 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1743456420 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1743197220 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1743110820 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1743024420 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1742938020 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1742851620 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1742592420 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1742506020 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1742419620 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1742333220 | 0.0719999 | -0.007 | -8.86 | 0.0719999 | 0.0719999 | 0.0719999 | 2000 |
| 1742246820 | 0.079 | 0.017 | 27.42 | 0.079 | 0.079 | 0.079 | 500 |
| 1741987620 | 0.062 | -0.0115 | -15.65 | 0.062 | 0.062 | 0.062 | 950 |
| 1741901220 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1741814820 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1741728420 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1741642020 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1741382820 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1741296420 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1741210020 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1741123620 | 0.0735 | -0.003 | -3.92 | 0.0735 | 0.0735 | 0.0735 | 6000 |
| 1741037220 | 0.0765 | -0.012 | -13.56 | 0.0685 | 0.0775 | 0.068 | 35607 |
| 1740778020 | 0.0885 | 0 | 0.00 | 0.0885 | 0.0885 | 0.0885 | 0 |
| 1740691620 | 0.0885 | 0 | 0.00 | 0.0885 | 0.0885 | 0.0885 | 0 |
| 1740605220 | 0.0885 | 0 | 0.00 | 0.0885 | 0.0885 | 0.0885 | 0 |
| 1740518820 | 0.0885 | 0.0125 | 16.45 | 0.0885 | 0.0885 | 0.0885 | 8000 |
| 1740432420 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1740173220 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1740086820 | 0.076 | -0.014 | -15.56 | 0.076 | 0.076 | 0.076 | 1000 |
| 1740000420 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739914020 | 0.09 | 0.007 | 8.43 | 0.0795 | 0.09 | 0.0795 | 4300 |
| 1739827620 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1739568420 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1739482020 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1739395620 | 0.083 | 0.0105001 | 14.48 | 0.083 | 0.083 | 0.083 | 207 |
| 1739309220 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
| 1739222820 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
| 1738963620 | 0.0724999 | 0.0005 | 0.69 | 0.0724999 | 0.0724999 | 0.0724999 | 2000 |
| 1738877220 | 0.0719999 | 0.0005 | 0.70 | 0.0719999 | 0.0719999 | 0.0719999 | 9600 |
| 1738790820 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1738704420 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1738618020 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1738358820 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1738272420 | 0.0714999 | 0.0034999 | 5.15 | 0.0714999 | 0.0714999 | 0.0714999 | 3000 |
| 1738186020 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1738099620 | 0.068 | -0.0205 | -23.16 | 0.068 | 0.068 | 0.068 | 3000 |
| 1738013220 | 0.0885 | 0 | 0.00 | 0.0885 | 0.0885 | 0.0885 | 0 |
| 1737754020 | 0.0885 | -0.001 | -1.12 | 0.0885 | 0.0885 | 0.0885 | 4000 |
| 1737667620 | 0.0895 | 0 | 0.00 | 0.0895 | 0.0895 | 0.0895 | 4590 |
| 1737581220 | 0.0895 | 0 | 0.00 | 0.0895 | 0.0895 | 0.0895 | 0 |
| 1737494820 | 0.0895 | -0.0075 | -7.73 | 0.0895 | 0.0895 | 0.0895 | 2000 |
| 1737408420 | 0.097 | 0 | 0.00 | 0.097 | 0.097 | 0.097 | 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
