Premium
Endeavour Silver Corp. (EJD)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 3.79 | -0.09 | -2.37 | 3.87 | 3.936 | 3.754 | 74724 |
| 1738272420 | 3.882 | 0.29 | 8.13 | 3.65 | 3.96 | 3.63 | 191961 |
| 1738186020 | 3.59 | 0.15 | 4.48 | 3.498 | 3.602 | 3.412 | 168150 |
| 1738099620 | 3.436 | 0.14 | 4.31 | 3.25 | 3.498 | 3.25 | 40289 |
| 1738013220 | 3.294 | -0.2 | -5.62 | 3.436 | 3.45 | 3.23 | 161268 |
| 1737754020 | 3.49 | 0.07 | 2.05 | 3.506 | 3.656 | 3.466 | 176611 |
| 1737667620 | 3.42 | -0.03 | -0.81 | 3.422 | 3.476 | 3.324 | 63355 |
| 1737581220 | 3.448 | -0.05 | -1.54 | 3.52 | 3.538 | 3.37 | 58533 |
| 1737494820 | 3.502 | 0.09 | 2.52 | 3.484 | 3.552 | 3.41 | 29196 |
| 1737408420 | 3.416 | -0.04 | -1.04 | 3.462 | 3.462 | 3.394 | 25239 |
| 1737149220 | 3.452 | 0.04 | 1.05 | 3.356 | 3.5 | 3.3 | 69336 |
| 1737062820 | 3.416 | -0.05 | -1.44 | 3.508 | 3.548 | 3.41 | 90744 |
| 1736976420 | 3.466 | 0.02 | 0.70 | 3.52 | 3.57 | 3.382 | 64234 |
| 1736890020 | 3.442 | 0.14 | 4.30 | 3.302 | 3.544 | 3.302 | 132049 |
| 1736803620 | 3.3 | -0.16 | -4.73 | 3.528 | 3.528 | 3.3 | 110860 |
| 1736544420 | 3.464 | -0.08 | -2.37 | 3.582 | 3.64 | 3.464 | 81274 |
| 1736458020 | 3.548 | 0.1 | 2.84 | 3.478 | 3.596 | 3.454 | 133604 |
| 1736371620 | 3.45 | -0.31 | -8.34 | 3.834 | 3.852 | 3.352 | 209118 |
| 1736285220 | 3.764 | 0.04 | 1.07 | 3.778 | 3.92 | 3.718 | 45471 |
| 1736198820 | 3.724 | -0.05 | -1.32 | 3.808 | 3.898 | 3.692 | 76492 |
| 1735939620 | 3.774 | -0.11 | -2.88 | 3.9 | 3.968 | 3.75 | 75489 |
| 1735853220 | 3.886 | 0.36 | 10.34 | 3.576 | 3.916 | 3.576 | 85162 |
| 1735594020 | 3.522 | -0.02 | -0.68 | 3.546 | 3.588 | 3.522 | 20538 |
| 1735334820 | 3.546 | -0.05 | -1.34 | 3.558 | 3.598 | 3.44 | 87981 |
| 1734989220 | 3.594 | 0.02 | 0.67 | 3.602 | 3.642 | 3.532 | 34609 |
| 1734730020 | 3.57 | 0.03 | 0.90 | 3.548 | 3.662 | 3.478 | 125257 |
| 1734643620 | 3.538 | -0.03 | -0.84 | 3.638 | 3.688 | 3.422 | 206902 |
| 1734557220 | 3.568 | -0.24 | -6.25 | 3.82 | 3.918 | 3.568 | 67243 |
| 1734470820 | 3.806 | 0.13 | 3.42 | 3.668 | 3.822 | 3.58 | 63650 |
| 1734384420 | 3.68 | -0.06 | -1.66 | 3.782 | 3.836 | 3.61 | 112593 |
| 1734125220 | 3.742 | -0.18 | -4.69 | 3.952 | 3.958 | 3.712 | 107738 |
| 1734038820 | 3.926 | -0.24 | -5.81 | 4.172 | 4.298 | 3.91 | 139995 |
| 1733952420 | 4.168 | 0.11 | 2.76 | 4.062 | 4.256 | 4.002 | 98437 |
| 1733866020 | 4.056 | -0.03 | -0.73 | 4.072 | 4.2 | 4.056 | 46416 |
| 1733779620 | 4.086 | 0.22 | 5.69 | 3.888 | 4.322 | 3.872 | 76824 |
| 1733520420 | 3.866 | -0.08 | -2.13 | 3.978 | 3.978 | 3.852 | 47303 |
| 1733434020 | 3.95 | -0.12 | -2.95 | 4.088 | 4.09 | 3.892 | 91492 |
| 1733347620 | 4.07 | -0.03 | -0.78 | 4.118 | 4.186 | 4.038 | 74472 |
| 1733261220 | 4.102 | 0.2 | 5.13 | 3.942 | 4.112 | 3.9 | 54258 |
| 1733174820 | 3.902 | -0.12 | -2.98 | 3.92 | 3.97 | 3.854 | 46694 |
| 1732915620 | 4.022 | 0.06 | 1.51 | 4.0199999 | 4.08 | 3.956 | 69239 |
| 1732829220 | 3.962 | 0.03 | 0.87 | 3.892 | 3.978 | 3.88 | 56336 |
| 1732742820 | 3.928 | -0.1 | -2.58 | 4.072 | 4.118 | 3.902 | 92986 |
| 1732656420 | 4.032 | -0.04 | -0.93 | 4.122 | 4.126 | 3.95 | 38928 |
| 1732570020 | 4.07 | -0.26 | -5.96 | 4.25 | 4.2539999 | 3.982 | 113502 |
| 1732310820 | 4.328 | 0.06 | 1.45 | 4.404 | 4.47 | 4.272 | 82231 |
| 1732224420 | 4.266 | 0.01 | 0.28 | 4.3579999 | 4.3819999 | 4.206 | 80079 |
| 1732138020 | 4.2539999 | -0.36 | -7.80 | 4.65 | 4.658 | 4.152 | 197309 |
| 1732051620 | 4.614 | -0 | -0.09 | 4.6319999 | 4.742 | 4.538 | 160306 |
| 1731965220 | 4.618 | 0.19 | 4.20 | 4.586 | 4.7699999 | 4.5599999 | 140511 |
| 1731705960 | 4.432 | -0.11 | -2.38 | 4.474 | 4.7 | 4.3899999 | 95697 |
| 1731619560 | 4.54 | 0.32 | 7.48 | 4.198 | 4.598 | 4.0519999 | 145227 |
| 1731533160 | 4.224 | -0.02 | -0.38 | 4.232 | 4.432 | 4.204 | 42569 |
| 1731446820 | 4.24 | 0.06 | 1.48 | 4.048 | 4.24 | 3.982 | 110876 |
| 1731360420 | 4.178 | -0.12 | -2.88 | 4.352 | 4.388 | 3.982 | 209228 |
| 1731101220 | 4.3019999 | -0.12 | -2.80 | 4.26 | 4.422 | 4.224 | 58952 |
| 1731014760 | 4.426 | 0.07 | 1.51 | 4.446 | 4.548 | 4.346 | 98231 |
| 1730928360 | 4.36 | 0.06 | 1.44 | 4.2 | 4.418 | 3.934 | 372671 |
| 1730841960 | 4.298 | -0.06 | -1.38 | 4.332 | 4.7 | 4.256 | 106821 |
| 1730755560 | 4.3579999 | -0.14 | -3.16 | 4.588 | 4.594 | 4.3099999 | 273751 |
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
