Premium
St James Gold Corp (BVU3)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.002 | 2.43902439024 | 0.082 | 0.149 | 0.0755 | 3445 | 0.09418943 | DE |
| 12 | 0.036 | 75 | 0.048 | 0.149 | 0.04 | 13358 | 0.06334264 | DE |
| 26 | 0.0155 | 22.6277372263 | 0.0685 | 0.149 | 0.04 | 9251 | 0.0648877 | DE |
| 52 | -0.0104 | -11.0169491525 | 0.0944 | 0.149 | 0.023 | 6801 | 0.06930666 | DE |
| 156 | -0.0108 | -11.3924050633 | 0.0948 | 0.19 | 0.023 | 5165 | 0.08118326 | DE |
| 260 | -0.0108 | -11.3924050633 | 0.0948 | 0.19 | 0.023 | 5165 | 0.08118326 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1738963620 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1738877220 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1738790820 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1738704420 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1738618020 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1738358820 | 0.0815 | -0.0025 | -2.98 | 0.0815 | 0.0815 | 0.0815 | 120 |
| 1738272420 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 5000 |
| 1738186020 | 0.084 | -0.0145 | -14.72 | 0.084 | 0.084 | 0.084 | 200 |
| 1738099620 | 0.0985 | 0 | 0.00 | 0.0985 | 0.0985 | 0.0985 | 0 |
| 1738013220 | 0.0985 | 0 | 0.00 | 0.0985 | 0.0985 | 0.0985 | 0 |
| 1737754020 | 0.0985 | 0.007 | 7.65 | 0.0985 | 0.0985 | 0.0985 | 10000 |
| 1737667620 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 8000 |
| 1737581220 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
| 1737494820 | 0.0915 | 0.0125 | 15.82 | 0.0915 | 0.0915 | 0.0915 | 222 |
| 1737408420 | 0.079 | -0.07 | -46.98 | 0.0755 | 0.079 | 0.0755 | 2665 |
| 1737149220 | 0.149 | 0 | 0.00 | 0.149 | 0.149 | 0.149 | 0 |
| 1737062820 | 0.149 | 0.09 | 152.54 | 0.082 | 0.149 | 0.082 | 1350 |
| 1736976420 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1736890020 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1736803620 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1736544420 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1736458020 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1736371620 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1736285220 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1736198820 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1735939620 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1735853220 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1735594020 | 0.059 | -0.003 | -4.84 | 0.05 | 0.059 | 0.04 | 179688 |
| 1735334820 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1734989220 | 0.062 | 0.012 | 24.00 | 0.062 | 0.062 | 0.062 | 1050 |
| 1734730020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734643620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734557220 | 0.05 | -0.0055 | -9.91 | 0.062 | 0.062 | 0.05 | 20300 |
| 1734470820 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1734384420 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1734125220 | 0.0555 | -0.008 | -12.60 | 0.0555 | 0.0555 | 0.0555 | 500 |
| 1734038820 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1733952420 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1733866020 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1733779620 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1733520420 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1733434020 | 0.0635 | -0.0015 | -2.31 | 0.0635 | 0.0635 | 0.0635 | 500 |
| 1733347620 | 0.065 | -0.015 | -18.75 | 0.065 | 0.065 | 0.065 | 10000 |
| 1733261220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733174820 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732915620 | 0.08 | 0.0165 | 25.98 | 0.08 | 0.08 | 0.08 | 11500 |
| 1732829220 | 0.0635 | -0.0065 | -9.29 | 0.0635 | 0.0635 | 0.0635 | 1850 |
| 1732742820 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732656420 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732570020 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732310820 | 0.07 | 0.022 | 45.83 | 0.07 | 0.07 | 0.07 | 500 |
| 1732224420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 250 |
| 1732138020 | 0.048 | 0.0005 | 1.05 | 0.048 | 0.048 | 0.048 | 100 |
| 1732051620 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1731965220 | 0.0475 | -0.019 | -28.57 | 0.0475 | 0.0475 | 0.0475 | 3000 |
| 1731705960 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1731619560 | 0.0665 | 0.001 | 1.53 | 0.079 | 0.079 | 0.0665 | 1200 |
| 1731481200 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 0 |
| 1731394800 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 0 |
| 1731308400 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 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
