Premium
Ero Copper Corp (E0B)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.059999 | 5.48086349535 | 19.34 | 20.78 | 19.34 | 1161 | 20.32312464 | DE |
| 4 | 1.509999 | 7.9936421387 | 18.89 | 20.78 | 16.399999 | 555 | 18.76663078 | DE |
| 12 | -0.560001 | -2.67176049618 | 20.96 | 21 | 13 | 705 | 18.34382591 | DE |
| 26 | 2.869999 | 16.3719281232 | 17.53 | 22.56 | 13 | 766 | 19.08537528 | DE |
| 52 | 4.399999 | 27.49999375 | 16 | 22.56 | 10.6 | 1037 | 15.65741549 | DE |
| 156 | 1.399999 | 7.36841578947 | 19 | 22.56 | 10.6 | 981 | 15.6871955 | DE |
| 260 | 1.399999 | 7.36841578947 | 19 | 22.56 | 10.6 | 981 | 15.6871955 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 20.3 | -0.32 | -1.55 | 20.54 | 20.54 | 19.899999 | 980 |
| 1727382360 | 20.62 | 0.34 | 1.68 | 20.44 | 20.78 | 20.44 | 384 |
| 1727295960 | 20.28 | 0 | 0.00 | 20.28 | 20.28 | 20.28 | 0 |
| 1727209560 | 20.28 | 0.78 | 4.00 | 19.34 | 20.3 | 19.34 | 2118 |
| 1727123160 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1726863960 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1726777560 | 19.5 | 0.98 | 5.29 | 19.5 | 19.5 | 19.5 | 102 |
| 1726691220 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1726604820 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1726518420 | 18.52 | 0.08 | 0.43 | 18.51 | 18.52 | 18.51 | 32 |
| 1726259160 | 18.44 | -0.02 | -0.11 | 18.44 | 18.44 | 18.44 | 100 |
| 1726172760 | 18.46 | 1.23 | 7.14 | 17.78 | 18.46 | 17.78 | 746 |
| 1726086360 | 17.23 | 0.54 | 3.24 | 16.86 | 17.23 | 16.86 | 230 |
| 1726000020 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1725913620 | 16.69 | 0.29 | 1.77 | 16.69 | 16.69 | 16.69 | 150 |
| 1725654360 | 16.399999 | -1.25 | -7.08 | 16.45 | 16.45 | 16.399999 | 815 |
| 1725567960 | 17.649999 | 0.12 | 0.68 | 17.649999 | 17.649999 | 17.649999 | 125 |
| 1725481560 | 17.53 | 0.04 | 0.23 | 17.21 | 17.53 | 17.21 | 807 |
| 1725395160 | 17.489999 | -1.4 | -7.41 | 18.84 | 18.84 | 17.3 | 1171 |
| 1725308760 | 18.89 | 0.4 | 2.16 | 18.89 | 18.89 | 18.89 | 8 |
| 1725049560 | 18.489999 | -0.91 | -4.69 | 18.3 | 18.51 | 18.3 | 1512 |
| 1724963160 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1724876760 | 19.399999 | -0.4 | -2.02 | 19.41 | 19.41 | 19.399999 | 570 |
| 1724790420 | 19.8 | 0.64 | 3.34 | 19.8 | 19.8 | 19.8 | 52 |
| 1724704020 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1724444820 | 19.16 | 0.34 | 1.81 | 19.16 | 19.16 | 19.16 | 50 |
| 1724358420 | 18.82 | -0.11 | -0.58 | 18.64 | 18.82 | 18.54 | 634 |
| 1724271960 | 18.93 | 0.96 | 5.34 | 18.93 | 18.93 | 18.93 | 33 |
| 1724185620 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1724099220 | 17.97 | -0.22 | -1.21 | 17.96 | 17.97 | 17.96 | 417 |
| 1723840020 | 18.19 | 0 | 0.00 | 18.19 | 18.19 | 18.19 | 0 |
| 1723753620 | 18.19 | 1.14 | 6.69 | 18.05 | 18.19 | 18.05 | 846 |
| 1723667160 | 17.05 | -0.42 | -2.40 | 17.489999 | 17.489999 | 17.05 | 125 |
| 1723580760 | 17.47 | 0.69 | 4.11 | 17.5 | 17.5 | 17.47 | 225 |
| 1723494360 | 16.78 | -0.25 | -1.47 | 17.18 | 17.18 | 16.78 | 300 |
| 1723235220 | 17.03 | -0.69 | -3.89 | 17.03 | 17.03 | 17.03 | 250 |
| 1723148760 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1723062360 | 17.72 | 0.04 | 0.23 | 17.91 | 17.91 | 17.72 | 396 |
| 1722975960 | 17.68 | 1.18 | 7.15 | 16.2 | 17.68 | 16.19 | 1681 |
| 1722889620 | 16.5 | -0.49 | -2.88 | 16.719999 | 16.899999 | 13 | 3345 |
| 1722630360 | 16.989999 | -0.35 | -2.02 | 17.48 | 17.48 | 16.8 | 1084 |
| 1722544020 | 17.34 | -0.68 | -3.77 | 18.2 | 18.21 | 17.34 | 1215 |
| 1722457560 | 18.02 | 0.9 | 5.26 | 17.38 | 18.02 | 17.38 | 350 |
| 1722371220 | 17.12 | -0.47 | -2.67 | 17.43 | 17.43 | 17.12 | 673 |
| 1722284760 | 17.59 | 0 | 0.00 | 17.64 | 17.64 | 17.59 | 632 |
| 1722025560 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1721939160 | 17.59 | -0.77 | -4.19 | 17.59 | 17.59 | 17.59 | 250 |
| 1721852820 | 18.36 | 0.69 | 3.90 | 18.29 | 18.36 | 17.989999 | 700 |
| 1721766420 | 17.67 | -0.11 | -0.62 | 17.55 | 17.989999 | 17.25 | 1755 |
| 1721679960 | 17.78 | -0.42 | -2.31 | 18.19 | 18.19 | 17.78 | 550 |
| 1721420760 | 18.2 | 0.19 | 1.05 | 18.35 | 18.35 | 18.149999 | 750 |
| 1721334360 | 18.01 | -0.72 | -3.84 | 18.72 | 18.72 | 18.01 | 1281 |
| 1721248020 | 18.73 | -0.92 | -4.68 | 19.55 | 19.55 | 18.73 | 447 |
| 1721161560 | 19.649999 | -0.67 | -3.30 | 20.399999 | 20.399999 | 19.649999 | 1193 |
| 1721075160 | 20.32 | -0.58 | -2.78 | 20.62 | 20.62 | 20.32 | 952 |
| 1720815960 | 20.899999 | 0.82 | 4.08 | 20.96 | 21 | 20.899999 | 882 |
| 1720729560 | 20.079999 | -0.72 | -3.46 | 20.62 | 20.62 | 20.079999 | 500 |
| 1720643160 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1720556760 | 20.8 | 0.26 | 1.27 | 20.6 | 20.8 | 20.6 | 850 |
| 1720470360 | 20.54 | -0.66 | -3.11 | 20.96 | 20.96 | 20.54 | 875 |
| 1720211220 | 21.2 | 0.2 | 0.95 | 21.46 | 21.46 | 21.2 | 732 |
| 1720124820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720038420 | 21 | 0.96 | 4.79 | 20.399999 | 21 | 20.399999 | 180 |
| 1719952020 | 20.04 | -0.32 | -1.57 | 20.04 | 20.04 | 20.04 | 100 |
| 1719865620 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 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
