Premium
Freegold Ventures Ltd (FR4N)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.034 | -6.07142857143 | 0.56 | 0.5699999 | 0.528 | 6489 | 0.54577807 | DE |
| 4 | -0.074 | -12.3333333333 | 0.6 | 0.614 | 0.528 | 9010 | 0.56793785 | DE |
| 12 | -0.032 | -5.73476702509 | 0.558 | 0.848 | 0.528 | 14369 | 0.68858031 | DE |
| 26 | 0.256 | 94.8148148148 | 0.27 | 0.848 | 0.263 | 18111 | 0.55915013 | DE |
| 52 | 0.225 | 74.7508305648 | 0.301 | 0.848 | 0.243 | 14728 | 0.47794809 | DE |
| 156 | 0.21 | 66.4556962025 | 0.316 | 0.848 | 0.223 | 13806 | 0.46181064 | DE |
| 260 | 0.21 | 66.4556962025 | 0.316 | 0.848 | 0.223 | 13806 | 0.46181064 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 0.538 | 0.002 | 0.37 | 0.538 | 0.54 | 0.538 | 3400 |
| 1732915620 | 0.536 | -0.014 | -2.55 | 0.536 | 0.536 | 0.536 | 800 |
| 1732829220 | 0.55 | -0.02 | -3.51 | 0.55 | 0.55 | 0.55 | 400 |
| 1732742820 | 0.5699999 | 0.0239999 | 4.40 | 0.53 | 0.5699999 | 0.53 | 1100 |
| 1732656420 | 0.546 | 0.004 | 0.74 | 0.56 | 0.56 | 0.528 | 26743 |
| 1732570020 | 0.542 | -0.024 | -4.24 | 0.556 | 0.5699999 | 0.542 | 6380 |
| 1732310820 | 0.5659999 | -0.002 | -0.35 | 0.542 | 0.5699999 | 0.542 | 27285 |
| 1732224420 | 0.5679999 | -0.036 | -5.96 | 0.5679999 | 0.5679999 | 0.5679999 | 166 |
| 1732138020 | 0.604 | 0.0220001 | 3.78 | 0.604 | 0.604 | 0.604 | 410 |
| 1732051620 | 0.5819999 | 0.0279999 | 5.05 | 0.5819999 | 0.5819999 | 0.5819999 | 100 |
| 1731965220 | 0.554 | -0.008 | -1.42 | 0.554 | 0.554 | 0.554 | 500 |
| 1731705960 | 0.562 | -0.008 | -1.40 | 0.584 | 0.584 | 0.562 | 19 |
| 1731619560 | 0.5699999 | -0.002 | -0.35 | 0.5719999 | 0.5719999 | 0.562 | 22401 |
| 1731533160 | 0.5719999 | 0.0219999 | 4.00 | 0.584 | 0.592 | 0.5719999 | 2786 |
| 1731446820 | 0.55 | 0 | 0.00 | 0.558 | 0.558 | 0.55 | 25300 |
| 1731360420 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.54 | 11685 |
| 1731101220 | 0.6 | -0.014 | -2.28 | 0.6 | 0.6 | 0.6 | 2000 |
| 1731014760 | 0.614 | 0.024 | 4.07 | 0.614 | 0.614 | 0.59 | 11294 |
| 1730928360 | 0.59 | -0.008 | -1.34 | 0.606 | 0.606 | 0.5699999 | 21928 |
| 1730841960 | 0.598 | -0.01 | -1.64 | 0.6 | 0.6 | 0.598 | 15500 |
| 1730755560 | 0.608 | -0.02 | -3.18 | 0.586 | 0.608 | 0.586 | 5751 |
| 1730496360 | 0.628 | 0.014 | 2.28 | 0.638 | 0.638 | 0.604 | 2022 |
| 1730409960 | 0.614 | -0.036 | -5.54 | 0.64 | 0.652 | 0.604 | 21770 |
| 1730323560 | 0.65 | -0.03 | -4.41 | 0.6879999 | 0.6879999 | 0.65 | 7480 |
| 1730237160 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1730150760 | 0.68 | 0 | 0.00 | 0.698 | 0.698 | 0.68 | 17363 |
| 1729888020 | 0.68 | -0.01 | -1.45 | 0.706 | 0.712 | 0.68 | 16400 |
| 1729801560 | 0.6899999 | -0.012 | -1.71 | 0.698 | 0.7 | 0.6899999 | 8501 |
| 1729715160 | 0.702 | -0.038 | -5.14 | 0.766 | 0.766 | 0.702 | 6630 |
| 1729628760 | 0.74 | -0.038 | -4.88 | 0.782 | 0.782 | 0.732 | 23218 |
| 1729542360 | 0.778 | 0.052 | 7.16 | 0.76 | 0.778 | 0.74 | 28788 |
| 1729283160 | 0.726 | 0.006 | 0.83 | 0.734 | 0.768 | 0.726 | 17070 |
| 1729196760 | 0.72 | 0 | 0.00 | 0.746 | 0.746 | 0.716 | 10748 |
| 1729110360 | 0.72 | -0.026 | -3.49 | 0.702 | 0.72 | 0.702 | 2601 |
| 1729023960 | 0.746 | 0.012 | 1.63 | 0.752 | 0.752 | 0.702 | 1079 |
| 1728937620 | 0.734 | -0.004 | -0.54 | 0.732 | 0.734 | 0.732 | 8600 |
| 1728678360 | 0.738 | 0.032 | 4.53 | 0.718 | 0.738 | 0.718 | 7800 |
| 1728591960 | 0.706 | -0.014 | -1.94 | 0.724 | 0.724 | 0.706 | 5140 |
| 1728505560 | 0.72 | 0 | 0.00 | 0.75 | 0.75 | 0.68 | 35921 |
| 1728419160 | 0.72 | 0.04 | 5.88 | 0.682 | 0.754 | 0.66 | 61083 |
| 1728332760 | 0.68 | -0.018 | -2.58 | 0.722 | 0.722 | 0.68 | 13018 |
| 1728073560 | 0.698 | -0.012 | -1.69 | 0.6939999 | 0.71 | 0.6939999 | 14973 |
| 1727987220 | 0.71 | -0.052 | -6.82 | 0.746 | 0.768 | 0.684 | 16528 |
| 1727900820 | 0.762 | -0.064 | -7.75 | 0.786 | 0.786 | 0.762 | 5060 |
| 1727814420 | 0.826 | 0.056 | 7.27 | 0.782 | 0.828 | 0.772 | 45608 |
| 1727728020 | 0.77 | -0.074 | -8.77 | 0.838 | 0.838 | 0.77 | 37920 |
| 1727468760 | 0.844 | 0.01 | 1.20 | 0.848 | 0.848 | 0.812 | 25235 |
| 1727382360 | 0.834 | 0.01 | 1.21 | 0.8139999 | 0.834 | 0.784 | 14500 |
| 1727295960 | 0.824 | 0.124 | 17.71 | 0.732 | 0.84 | 0.732 | 10158 |
| 1727209560 | 0.7 | -0.012 | -1.69 | 0.702 | 0.702 | 0.686 | 26439 |
| 1727123160 | 0.712 | -0.004 | -0.56 | 0.6919999 | 0.73 | 0.6899999 | 17776 |
| 1726864020 | 0.716 | 0.078 | 12.23 | 0.686 | 0.72 | 0.686 | 12092 |
| 1726777560 | 0.638 | -0.036 | -5.34 | 0.73 | 0.73 | 0.638 | 7349 |
| 1726691220 | 0.674 | -0.046 | -6.39 | 0.6939999 | 0.72 | 0.674 | 4830 |
| 1726604760 | 0.72 | 0.02 | 2.86 | 0.718 | 0.72 | 0.674 | 24800 |
| 1726518420 | 0.7 | 0.052 | 8.02 | 0.676 | 0.7 | 0.65 | 34235 |
| 1726259160 | 0.648 | 0.008 | 1.25 | 0.65 | 0.65 | 0.626 | 22845 |
| 1726172760 | 0.64 | 0.0620001 | 10.73 | 0.596 | 0.644 | 0.596 | 37941 |
| 1726086360 | 0.5779999 | -0.004 | -0.69 | 0.5779999 | 0.5779999 | 0.5779999 | 2877 |
| 1725999960 | 0.5819999 | 0.012 | 2.11 | 0.558 | 0.5819999 | 0.558 | 5450 |
| 1725913620 | 0.5699999 | -0.016 | -2.73 | 0.5819999 | 0.6 | 0.5639999 | 22733 |
| 1725654360 | 0.586 | -0.018 | -2.98 | 0.588 | 0.606 | 0.5679999 | 28255 |
| 1725567960 | 0.604 | -0.014 | -2.27 | 0.606 | 0.646 | 0.598 | 71514 |
| 1725481560 | 0.618 | -0.05 | -7.49 | 0.672 | 0.6959999 | 0.584 | 56980 |
| 1725395160 | 0.668 | 0.108 | 19.29 | 0.542 | 0.72 | 0.542 | 76881 |
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
