Premium
Grey Mining Ltd (DGD)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2391 | 26.0627861347 | 0.9174 | 1.19 | 0.9174 | 95801 | 1.17698641 | DE |
| 4 | 0.3059 | 35.9628497531 | 0.8506 | 1.19 | 0.78 | 34712 | 1.1081516 | DE |
| 12 | 0.4861 | 72.5089498807 | 0.6704 | 1.19 | 0.6704 | 15316 | 1.04394096 | DE |
| 26 | 0.4667 | 67.6572919687 | 0.6898 | 1.19 | 0.5954 | 11084 | 0.95969925 | DE |
| 52 | 0.3265 | 39.3373493976 | 0.83 | 1.19 | 0.5954 | 9040 | 0.88404219 | DE |
| 156 | 0.3317 | 40.2158098933 | 0.8248 | 1.19 | 0.5954 | 8966 | 0.86021784 | DE |
| 260 | 0.3317 | 40.2158098933 | 0.8248 | 1.19 | 0.5954 | 8966 | 0.86021784 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 1.1615 | -0.02 | -1.98 | 1.1895 | 1.1895 | 1.1605 | 50484 |
| 1733174820 | 1.185 | 0.24 | 25.61 | 1.1 | 1.19 | 1.1 | 325097 |
| 1732915620 | 0.9434 | 0.0196 | 2.12 | 0.9482 | 0.9482 | 0.9294 | 5429 |
| 1732829220 | 0.9238 | 0 | 0.00 | 0.9238 | 0.9238 | 0.9238 | 0 |
| 1732742820 | 0.9238 | 0.0174 | 1.92 | 0.9174 | 0.9238 | 0.9174 | 2193 |
| 1732656420 | 0.9064 | 0 | 0.00 | 0.9064 | 0.9064 | 0.9064 | 0 |
| 1732570020 | 0.9064 | -0.0298 | -3.18 | 0.9002 | 0.9064 | 0.9002 | 8300 |
| 1732310820 | 0.9362 | 0 | 0.00 | 0.9362 | 0.9362 | 0.9362 | 0 |
| 1732224420 | 0.9362 | 0.0424 | 4.74 | 0.9196 | 0.9362 | 0.9196 | 2300 |
| 1732138020 | 0.8938 | 0.051 | 6.05 | 0.8938 | 0.8938 | 0.8938 | 500 |
| 1732051620 | 0.8428 | 0 | 0.00 | 0.8428 | 0.8428 | 0.8428 | 0 |
| 1731965220 | 0.8428 | -0.0352 | -4.01 | 0.8428 | 0.8428 | 0.8428 | 814 |
| 1731705960 | 0.878 | 0.0098 | 1.13 | 0.8268 | 0.878 | 0.8268 | 1500 |
| 1731619560 | 0.8682 | 0 | 0.00 | 0.8682 | 0.8682 | 0.8682 | 0 |
| 1731533160 | 0.8682 | 0.0386 | 4.65 | 0.83 | 0.8682 | 0.83 | 30714 |
| 1731446820 | 0.8296 | -0.0138 | -1.64 | 0.7976 | 0.8296 | 0.78 | 37630 |
| 1731360420 | 0.8434 | 0 | 0.00 | 0.8434 | 0.8434 | 0.8434 | 0 |
| 1731101220 | 0.8434 | -0.017 | -1.98 | 0.831 | 0.8434 | 0.8056 | 11503 |
| 1731014760 | 0.8604 | 0.041 | 5.00 | 0.8604 | 0.8604 | 0.8604 | 12 |
| 1730928360 | 0.8194 | -0.0432 | -5.01 | 0.8506 | 0.8506 | 0.8194 | 9486 |
| 1730841960 | 0.8626 | 0 | 0.00 | 0.8626 | 0.8626 | 0.8626 | 0 |
| 1730755560 | 0.8626 | -0.0568 | -6.18 | 0.8626 | 0.8626 | 0.8626 | 1 |
| 1730496360 | 0.9194 | -0.0128 | -1.37 | 0.9194 | 0.9194 | 0.9194 | 33 |
| 1730409960 | 0.9322 | 0.079 | 9.26 | 0.897 | 0.9322 | 0.8802 | 3367 |
| 1730323560 | 0.8532 | -0.0516 | -5.70 | 0.9242 | 0.9242 | 0.847 | 10970 |
| 1730237160 | 0.9048 | 0.042 | 4.87 | 0.8532 | 0.9048 | 0.8532 | 2600 |
| 1730147220 | 0.8628 | 0 | 0.00 | 0.8628 | 0.8628 | 0.8628 | 0 |
| 1729888020 | 0.8628 | 0.002 | 0.23 | 0.9 | 0.9 | 0.8628 | 2600 |
| 1729801560 | 0.8608 | 0 | 0.00 | 0.8608 | 0.8608 | 0.8608 | 0 |
| 1729715160 | 0.8608 | -0.0478 | -5.26 | 0.8742 | 0.8742 | 0.8608 | 14700 |
| 1729628760 | 0.9086 | 0.0224 | 2.53 | 0.9086 | 0.9086 | 0.9086 | 3000 |
| 1729542360 | 0.8862 | 0 | 0.00 | 0.8862 | 0.8862 | 0.8862 | 0 |
| 1729283160 | 0.8862 | 0.014 | 1.61 | 0.8864 | 0.8864 | 0.8854 | 7850 |
| 1729196760 | 0.8722 | -0.0074 | -0.84 | 0.8668 | 0.8722 | 0.8668 | 3760 |
| 1729110360 | 0.8796 | -0.0054 | -0.61 | 0.8796 | 0.8796 | 0.8796 | 100 |
| 1729023960 | 0.885 | -0.015 | -1.67 | 0.885 | 0.885 | 0.885 | 1600 |
| 1728937620 | 0.9 | 0.0502 | 5.91 | 0.9 | 0.9 | 0.9 | 1000 |
| 1728678360 | 0.8498 | 0 | 0.00 | 0.8498 | 0.8498 | 0.8498 | 0 |
| 1728591960 | 0.8498 | -0.02 | -2.30 | 0.8498 | 0.8498 | 0.8498 | 559 |
| 1728505560 | 0.8698 | 0 | 0.00 | 0.8698 | 0.8698 | 0.8698 | 0 |
| 1728419160 | 0.8698 | 0 | 0.00 | 0.8698 | 0.8698 | 0.8698 | 0 |
| 1728332760 | 0.8698 | 0.04 | 4.82 | 0.8498 | 0.8698 | 0.8496 | 9269 |
| 1728073560 | 0.8298 | -0.0302 | -3.51 | 0.829 | 0.8496 | 0.829 | 10900 |
| 1727987220 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1727900820 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1727814420 | 0.86 | -0.0276 | -3.11 | 0.8562 | 0.8602 | 0.8562 | 9100 |
| 1727728020 | 0.8876 | 0.0276 | 3.21 | 0.831 | 0.8876 | 0.831 | 5400 |
| 1727468760 | 0.86 | 0.0188 | 2.23 | 0.85 | 0.88 | 0.85 | 16575 |
| 1727382360 | 0.8412 | 0.0154 | 1.86 | 0.836 | 0.8412 | 0.836 | 8608 |
| 1727295960 | 0.8258 | 0 | 0.00 | 0.8258 | 0.8258 | 0.8258 | 0 |
| 1727209560 | 0.8258 | 0.021 | 2.61 | 0.8256 | 0.8258 | 0.8256 | 21000 |
| 1727123160 | 0.8048 | 0.0144 | 1.82 | 0.8024 | 0.8048 | 0.8024 | 2050 |
| 1726864020 | 0.7904 | 0.0104 | 1.33 | 0.7806 | 0.8176 | 0.7806 | 7000 |
| 1726777560 | 0.78 | 0.02 | 2.63 | 0.7996 | 0.7996 | 0.78 | 6000 |
| 1726691220 | 0.76 | 0.0104 | 1.39 | 0.7386 | 0.76 | 0.7386 | 2750 |
| 1726604760 | 0.7496 | -0.003 | -0.40 | 0.7274 | 0.7496 | 0.7274 | 2500 |
| 1726518420 | 0.7526 | 0.0822 | 12.26 | 0.7526 | 0.7526 | 0.7526 | 3879 |
| 1726259160 | 0.6704 | 0 | 0.00 | 0.6704 | 0.6704 | 0.6704 | 0 |
| 1726172760 | 0.6704 | 0.0004 | 0.06 | 0.6704 | 0.6704 | 0.6704 | 150 |
| 1726086360 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1725999960 | 0.67 | 0.04 | 6.35 | 0.67 | 0.67 | 0.67 | 2500 |
| 1725913620 | 0.63 | -0.0784 | -11.07 | 0.63 | 0.63 | 0.63 | 2500 |
| 1725654360 | 0.7084 | 0 | 0.00 | 0.7084 | 0.7084 | 0.7084 | 0 |
| 1725567960 | 0.7084 | 0 | 0.00 | 0.7084 | 0.7084 | 0.7084 | 0 |
| 1725481560 | 0.7084 | 0 | 0.00 | 0.7084 | 0.7084 | 0.7084 | 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
