Premium
Endeavour Silver Corp. (EJD)
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 | 0.19 | 5.47235023041 | 3.472 | 3.778 | 3.302 | 71639 | 3.54008576 | DE |
| 4 | -0.302 | -7.61856710394 | 3.964 | 4.22 | 3.302 | 86200 | 3.74795823 | DE |
| 12 | -0.29 | -7.33805668016 | 3.952 | 4.22 | 3.23 | 96723 | 3.66291742 | DE |
| 26 | 1.1000001 | 42.9352124487 | 2.5619999 | 5.2249999 | 2.5619999 | 131907 | 4.03412637 | DE |
| 52 | 1.938 | 112.412993039 | 1.724 | 5.2249999 | 1.671 | 149815 | 3.42770484 | DE |
| 156 | 0.97 | 36.0326894502 | 2.692 | 5.2249999 | 1.312 | 124028 | 3.09335219 | DE |
| 260 | 0.97 | 36.0326894502 | 2.692 | 5.2249999 | 1.312 | 124028 | 3.09335219 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 3.656 | 0.02 | 0.61 | 3.688 | 3.764 | 3.558 | 32338 |
| 1741296420 | 3.634 | -0.08 | -2.15 | 3.738 | 3.778 | 3.604 | 55115 |
| 1741210020 | 3.714 | 0.24 | 6.85 | 3.432 | 3.714 | 3.43 | 48748 |
| 1741123620 | 3.476 | 0.03 | 0.99 | 3.44 | 3.512 | 3.302 | 71695 |
| 1741037220 | 3.442 | -0.08 | -2.16 | 3.516 | 3.68 | 3.442 | 66128 |
| 1740778020 | 3.518 | -0.01 | -0.17 | 3.472 | 3.55 | 3.38 | 116510 |
| 1740691620 | 3.524 | -0.19 | -5.06 | 3.702 | 3.768 | 3.52 | 50834 |
| 1740605220 | 3.712 | 0.21 | 6.00 | 3.536 | 3.81 | 3.49 | 70569 |
| 1740518820 | 3.502 | -0.16 | -4.26 | 3.614 | 3.658 | 3.39 | 134937 |
| 1740432420 | 3.658 | 0 | 0.05 | 3.71 | 3.73 | 3.54 | 67023 |
| 1740173220 | 3.656 | -0.3 | -7.58 | 3.978 | 3.978 | 3.656 | 90643 |
| 1740086820 | 3.956 | 0.18 | 4.77 | 3.858 | 3.984 | 3.782 | 71829 |
| 1740000420 | 3.776 | -0.13 | -3.38 | 3.93 | 3.948 | 3.752 | 89447 |
| 1739914020 | 3.908 | 0 | 0.00 | 3.92 | 3.99 | 3.842 | 91767 |
| 1739827620 | 3.908 | 0.06 | 1.56 | 3.866 | 3.94 | 3.852 | 24835 |
| 1739568420 | 3.848 | -0.17 | -4.33 | 4.05 | 4.22 | 3.822 | 305859 |
| 1739482020 | 4.022 | 0.04 | 1.00 | 3.988 | 4.038 | 3.892 | 62591 |
| 1739395620 | 3.982 | 0.17 | 4.51 | 3.84 | 4.038 | 3.752 | 53982 |
| 1739309220 | 3.81 | -0.15 | -3.74 | 3.954 | 3.954 | 3.808 | 50389 |
| 1739222820 | 3.958 | 0.14 | 3.78 | 3.834 | 4.0359999 | 3.832 | 159925 |
| 1738963620 | 3.814 | -0.12 | -3.10 | 3.964 | 4.04 | 3.812 | 41179 |
| 1738877220 | 3.936 | -0.02 | -0.40 | 4.0279999 | 4.038 | 3.872 | 147329 |
| 1738790820 | 3.952 | 0.01 | 0.36 | 3.966 | 4.0839999 | 3.912 | 114592 |
| 1738704420 | 3.938 | 0.09 | 2.29 | 3.79 | 3.948 | 3.788 | 145339 |
| 1738618020 | 3.85 | 0.06 | 1.58 | 3.778 | 3.95 | 3.712 | 198809 |
| 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 |
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
