Premium
Collective Mining Ltd (GG1)
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 | 0.2 | 3.44827586207 | 5.8 | 6.25 | 5.55 | 2480 | 5.95626134 | DE |
| 4 | 1 | 20 | 5 | 6.25 | 5 | 2462 | 5.66257081 | DE |
| 12 | 2.64 | 78.5714285714 | 3.36 | 6.25 | 3.18 | 1896 | 4.80226385 | DE |
| 26 | 2.98 | 98.6754966887 | 3.02 | 6.25 | 2.52 | 1637 | 4.38876079 | DE |
| 52 | 3.48 | 138.095238095 | 2.52 | 6.25 | 2.08 | 1814 | 3.56537353 | DE |
| 156 | 3.28 | 120.588235294 | 2.72 | 6.25 | 2.08 | 1894 | 3.48469881 | DE |
| 260 | 3.28 | 120.588235294 | 2.72 | 6.25 | 2.08 | 1894 | 3.48469881 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 6.2 | 0.3 | 5.08 | 6.2 | 6.2 | 6.2 | 400 |
| 1740605220 | 5.9 | -0.2 | -3.28 | 6.15 | 6.25 | 5.9 | 7010 |
| 1740518820 | 6.1 | 0.4 | 7.02 | 5.8 | 6.1 | 5.55 | 2349 |
| 1740432420 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.7 | 159 |
| 1740173220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1740086820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 10 |
| 1740000420 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 2051 |
| 1739914020 | 5.75 | -0.15 | -2.54 | 5.7 | 5.75 | 5.7 | 1900 |
| 1739827620 | 5.9 | 0.35 | 6.31 | 5.65 | 5.9 | 5.55 | 1624 |
| 1739568420 | 5.55 | -0.25 | -4.31 | 5.75 | 5.75 | 5.55 | 1600 |
| 1739482020 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.6 | 2650 |
| 1739395620 | 5.75 | -0.25 | -4.17 | 6.1 | 6.1 | 5.65 | 8724 |
| 1739309220 | 6 | 0.5 | 9.09 | 5.9 | 6 | 5.85 | 1613 |
| 1739222820 | 5.5 | -0.05 | -0.90 | 5.5 | 5.5 | 5.5 | 1 |
| 1738963620 | 5.55 | 0 | 0.00 | 5.3 | 5.55 | 5.3 | 1115 |
| 1738877220 | 5.55 | 0.15 | 2.78 | 5.6 | 5.6 | 5.55 | 3793 |
| 1738790820 | 5.4 | 0.15 | 2.86 | 5.3499999 | 5.5 | 5.3499999 | 4031 |
| 1738704420 | 5.25 | 0.05 | 0.96 | 5 | 5.25 | 5 | 5600 |
| 1738618020 | 5.2 | 0.15 | 2.97 | 5.2 | 5.2 | 5.2 | 10 |
| 1738358820 | 5.05 | 0.05 | 1.00 | 5 | 5.5 | 5 | 2143 |
| 1738272420 | 5 | 0.16 | 3.31 | 5 | 5 | 5 | 230 |
| 1738186020 | 4.84 | 0.04 | 0.83 | 4.84 | 4.84 | 4.84 | 350 |
| 1738099620 | 4.8 | 0.2 | 4.35 | 4.8 | 4.8 | 4.8 | 170 |
| 1738013220 | 4.5999999 | -0.2 | -4.17 | 4.62 | 4.62 | 4.5999999 | 1031 |
| 1737754020 | 4.8 | 0.08 | 1.69 | 4.58 | 4.82 | 4.58 | 557 |
| 1737667620 | 4.72 | 0.18 | 3.96 | 4.7 | 4.72 | 4.7 | 361 |
| 1737581220 | 4.54 | 0.06 | 1.34 | 4.58 | 4.58 | 4.54 | 1100 |
| 1737494820 | 4.48 | 0.28 | 6.67 | 4.48 | 4.48 | 4.48 | 1148 |
| 1737408420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737149220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737062820 | 4.2 | -0.2 | -4.55 | 4.4 | 4.4 | 4.2 | 351 |
| 1736976420 | 4.4 | 0.14 | 3.29 | 4.18 | 4.4 | 4.18 | 17 |
| 1736890020 | 4.26 | -0.08 | -1.84 | 4.26 | 4.26 | 4.26 | 1900 |
| 1736803620 | 4.34 | -0.04 | -0.91 | 4.34 | 4.34 | 4.34 | 531 |
| 1736544420 | 4.38 | 0.02 | 0.46 | 4.38 | 4.38 | 4.34 | 810 |
| 1736458020 | 4.36 | 0.02 | 0.46 | 4.4 | 4.54 | 4.36 | 4048 |
| 1736371620 | 4.34 | 0.04 | 0.93 | 4.4 | 4.4 | 4.34 | 3050 |
| 1736285220 | 4.3 | 0.12 | 2.87 | 4.22 | 4.3 | 4.22 | 1753 |
| 1736198820 | 4.18 | 0.08 | 1.95 | 4.18 | 4.18 | 4.18 | 100 |
| 1735939620 | 4.0999999 | 0.02 | 0.49 | 4 | 4.0999999 | 4 | 1001 |
| 1735853220 | 4.08 | 0.24 | 6.25 | 4.08 | 4.08 | 4.08 | 763 |
| 1735594020 | 3.84 | -0.16 | -4.00 | 3.84 | 3.84 | 3.84 | 1 |
| 1735334820 | 4 | 0.04 | 1.01 | 4 | 4 | 4 | 159 |
| 1734989220 | 3.96 | 0.06 | 1.54 | 4.0599999 | 4.0599999 | 3.88 | 902 |
| 1734730020 | 3.9 | 0.22 | 5.98 | 3.9 | 3.9 | 3.9 | 1000 |
| 1734643620 | 3.68 | -0.12 | -3.16 | 3.62 | 3.68 | 3.62 | 2204 |
| 1734557220 | 3.8 | 0.02 | 0.53 | 3.7 | 3.8 | 3.7 | 406 |
| 1734470820 | 3.78 | 0.12 | 3.28 | 3.68 | 4 | 3.68 | 20427 |
| 1734384420 | 3.66 | -0.06 | -1.61 | 3.76 | 3.8 | 3.66 | 2145 |
| 1734125220 | 3.72 | 0.14 | 3.91 | 3.72 | 3.72 | 3.72 | 1800 |
| 1734038820 | 3.58 | 0.22 | 6.55 | 3.52 | 3.58 | 3.52 | 393 |
| 1733952420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1733866020 | 3.36 | 0.18 | 5.66 | 3.22 | 3.36 | 3.22 | 1188 |
| 1733779620 | 3.18 | -0.18 | -5.36 | 3.32 | 3.32 | 3.18 | 17 |
| 1733520420 | 3.36 | -0.02 | -0.59 | 3.36 | 3.36 | 3.36 | 2 |
| 1733434020 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1733347620 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1733261220 | 3.38 | -0.04 | -1.17 | 3.44 | 3.44 | 3.2799999 | 2469 |
| 1733174820 | 3.42 | 0.2 | 6.21 | 3.42 | 3.42 | 3.42 | 15 |
| 1732863600 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1732777200 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 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
