Premium
Premier American Uranium Inc (B05)
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 | -0.085 | -13.9344262295 | 0.61 | 0.61 | 0.51 | 4167 | 0.52974296 | DE |
| 4 | -0.22 | -29.5302013423 | 0.745 | 0.77 | 0.51 | 2599 | 0.60760556 | DE |
| 12 | -0.455 | -46.4285714286 | 0.98 | 1.33 | 0.51 | 2952 | 0.82370586 | DE |
| 26 | -0.665 | -55.8823529412 | 1.19 | 1.48 | 0.51 | 2898 | 1.0508288 | DE |
| 52 | -0.999 | -65.5511811024 | 1.524 | 2.0699999 | 0.51 | 4090 | 1.34866135 | DE |
| 156 | -1.275 | -70.8333333333 | 1.8 | 2.16 | 0.51 | 4671 | 1.45510016 | DE |
| 260 | -1.275 | -70.8333333333 | 1.8 | 2.16 | 0.51 | 4671 | 1.45510016 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 0.52 | -0.005 | -0.95 | 0.51 | 0.52 | 0.51 | 1488 |
| 1741814820 | 0.525 | -0.03 | -5.41 | 0.53 | 0.56 | 0.525 | 17044 |
| 1741728420 | 0.555 | 0.01 | 1.83 | 0.54 | 0.555 | 0.54 | 1603 |
| 1741642020 | 0.545 | -0.065 | -10.66 | 0.545 | 0.545 | 0.545 | 18 |
| 1741382820 | 0.61 | 0.0450001 | 7.96 | 0.61 | 0.61 | 0.61 | 680 |
| 1741296420 | 0.5649999 | -0.055 | -8.87 | 0.6 | 0.61 | 0.5649999 | 105 |
| 1741210020 | 0.62 | 0.005 | 0.81 | 0.645 | 0.645 | 0.62 | 1714 |
| 1741123620 | 0.615 | 0.01 | 1.65 | 0.615 | 0.62 | 0.61 | 110 |
| 1741037220 | 0.605 | 0.005 | 0.83 | 0.61 | 0.63 | 0.605 | 508 |
| 1740778020 | 0.6 | -0.005 | -0.83 | 0.615 | 0.615 | 0.6 | 684 |
| 1740691620 | 0.605 | -0.03 | -4.72 | 0.625 | 0.625 | 0.595 | 2657 |
| 1740605220 | 0.635 | -0.085 | -11.81 | 0.62 | 0.665 | 0.62 | 11596 |
| 1740518820 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1740432420 | 0.72 | -0.05 | -6.49 | 0.725 | 0.725 | 0.7 | 1624 |
| 1740173220 | 0.77 | 0.095 | 14.07 | 0.745 | 0.77 | 0.745 | 600 |
| 1740086820 | 0.675 | -0.055 | -7.53 | 0.7 | 0.725 | 0.675 | 1049 |
| 1740000420 | 0.73 | -0.005 | -0.68 | 0.73 | 0.73 | 0.73 | 650 |
| 1739914020 | 0.735 | 0.01 | 1.38 | 0.74 | 0.74 | 0.735 | 1900 |
| 1739827620 | 0.725 | -0.02 | -2.68 | 0.74 | 0.74 | 0.725 | 5344 |
| 1739568420 | 0.745 | -0.055 | -6.88 | 0.745 | 0.745 | 0.745 | 5 |
| 1739482020 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1739395620 | 0.8 | -0.04 | -4.76 | 0.79 | 0.8 | 0.785 | 1281 |
| 1739309220 | 0.84 | -0.045 | -5.08 | 0.795 | 0.84 | 0.795 | 3619 |
| 1739222820 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1738963620 | 0.885 | -0.045 | -4.84 | 0.88 | 0.885 | 0.88 | 2199 |
| 1738877220 | 0.93 | 0.05 | 5.68 | 0.91 | 0.93 | 0.91 | 5580 |
| 1738790820 | 0.88 | 0.045 | 5.39 | 0.805 | 0.93 | 0.805 | 2674 |
| 1738704420 | 0.835 | -0.005 | -0.60 | 0.835 | 0.835 | 0.835 | 37 |
| 1738618020 | 0.84 | 0.045 | 5.66 | 0.825 | 0.855 | 0.825 | 242 |
| 1738358820 | 0.795 | 0 | 0.00 | 0.835 | 0.835 | 0.795 | 2890 |
| 1738272420 | 0.795 | -0.025 | -3.05 | 0.8199999 | 0.8199999 | 0.795 | 7514 |
| 1738186020 | 0.8199999 | -0.045 | -5.20 | 0.85 | 0.87 | 0.8199999 | 8708 |
| 1738099620 | 0.865 | -0.035 | -3.89 | 0.865 | 0.88 | 0.865 | 1845 |
| 1738013220 | 0.9 | -0.1 | -10.00 | 0.965 | 0.97 | 0.9 | 7773 |
| 1737754020 | 1 | 0.005 | 0.50 | 0.98 | 1.01 | 0.98 | 4001 |
| 1737667620 | 0.995 | -0.005 | -0.50 | 1 | 1 | 0.995 | 510 |
| 1737581220 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 1030 |
| 1737494820 | 1.02 | 0.06 | 6.25 | 1.01 | 1.02 | 1.01 | 3500 |
| 1737408420 | 0.96 | 0.005 | 0.52 | 0.96 | 0.96 | 0.96 | 300 |
| 1737149220 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.955 | 0 |
| 1737062820 | 0.955 | 0.03 | 3.24 | 0.955 | 0.955 | 0.925 | 1026 |
| 1736976420 | 0.925 | -0.055 | -5.61 | 0.925 | 0.925 | 0.92 | 5179 |
| 1736890020 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1736803620 | 0.98 | 0.015 | 1.55 | 0.965 | 0.98 | 0.965 | 78 |
| 1736544420 | 0.965 | 0.005 | 0.52 | 1 | 1.01 | 0.965 | 642 |
| 1736458020 | 0.96 | -0.1 | -9.43 | 0.96 | 1.01 | 0.96 | 431 |
| 1736371620 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736285220 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.06 | 84 |
| 1736198820 | 1.07 | 0.07 | 7.00 | 1.1299999 | 1.1299999 | 1.07 | 236 |
| 1735939620 | 1 | -0.05 | -4.76 | 1.03 | 1.03 | 1 | 6001 |
| 1735853220 | 1.05 | 0.1 | 10.53 | 0.94 | 1.05 | 0.94 | 1623 |
| 1735594020 | 0.95 | -0.04 | -4.04 | 0.94 | 0.95 | 0.94 | 722 |
| 1735334820 | 0.99 | -0.04 | -3.88 | 0.98 | 0.99 | 0.93 | 3779 |
| 1734989220 | 1.03 | -0.12 | -10.43 | 1.31 | 1.33 | 1.03 | 20222 |
| 1734730020 | 1.1499999 | 0.18 | 19.17 | 0.98 | 1.1499999 | 0.97 | 1543 |
| 1734643620 | 0.965 | 0.015 | 1.58 | 0.95 | 1 | 0.95 | 631 |
| 1734557220 | 0.95 | -0.01 | -1.04 | 0.955 | 0.98 | 0.95 | 1120 |
| 1734470820 | 0.96 | 0.05 | 5.49 | 0.91 | 0.96 | 0.91 | 297 |
| 1734384420 | 0.91 | -0.05 | -5.21 | 0.965 | 0.965 | 0.91 | 5946 |
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
