Premium
Arizona Sonoran Copper Company Inc (H6F)
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 | -0.08 | -6.4 | 1.25 | 1.27 | 1.21 | 4800 | 1.24361111 | DE |
| 4 | -0.11 | -8.59375 | 1.28 | 1.38 | 1.21 | 2426 | 1.25854552 | DE |
| 12 | 0.24 | 25.8064516129 | 0.93 | 1.38 | 0.875 | 4664 | 1.07590816 | DE |
| 26 | 0.05 | 4.46428571429 | 1.12 | 1.38 | 0.85 | 3604 | 1.03673461 | DE |
| 52 | 0.4 | 51.9480519481 | 0.77 | 1.38 | 0.77 | 4802 | 0.98497685 | DE |
| 156 | 0.06 | 5.40540540541 | 1.11 | 1.38 | 0.69 | 4973 | 0.99443705 | DE |
| 260 | 0.06 | 5.40540540541 | 1.11 | 1.38 | 0.69 | 4973 | 0.99443705 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1740691620 | 1.27 | 0.04 | 3.25 | 1.26 | 1.27 | 1.26 | 2400 |
| 1740605220 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1740518820 | 1.23 | -0.02 | -1.60 | 1.21 | 1.23 | 1.21 | 7000 |
| 1740432420 | 1.25 | -0.1 | -7.41 | 1.25 | 1.25 | 1.25 | 5000 |
| 1740173220 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1740086820 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.3799999 | 1.35 | 336 |
| 1740000420 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1739914020 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1739827620 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1739568420 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1739482020 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1739395620 | 1.36 | 0.12 | 9.68 | 1.36 | 1.36 | 1.36 | 900 |
| 1739309220 | 1.24 | -0.07 | -5.34 | 1.3 | 1.3 | 1.24 | 3000 |
| 1739222820 | 1.31 | -0.02 | -1.50 | 1.31 | 1.31 | 1.31 | 1000 |
| 1738963620 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738877220 | 1.33 | 0.05 | 3.91 | 1.33 | 1.33 | 1.33 | 1000 |
| 1738790820 | 1.28 | 0.18 | 16.36 | 1.28 | 1.28 | 1.28 | 1200 |
| 1738704420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738618020 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738358820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738272420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1738186020 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.1 | 3020 |
| 1738099620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1738013220 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1737754020 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1737667620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1737581220 | 1.1499999 | 0.06 | 5.50 | 1.11 | 1.1499999 | 1.11 | 8000 |
| 1737494820 | 1.09 | 0.02 | 1.87 | 1.09 | 1.09 | 1.09 | 844 |
| 1737408420 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737149220 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737062820 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1736976420 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1736890020 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1736803620 | 1.07 | -0.02 | -1.83 | 1.07 | 1.07 | 1.07 | 8831 |
| 1736544420 | 1.09 | 0.01 | 0.93 | 1.09 | 1.1399999 | 1.09 | 10750 |
| 1736458020 | 1.08 | 0.12 | 11.92 | 0.98 | 1.09 | 0.98 | 11039 |
| 1736371620 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1736285220 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1736198820 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1735939620 | 0.965 | 0 | 0.00 | 0.975 | 0.975 | 0.965 | 3500 |
| 1735853220 | 0.965 | 0.08 | 9.04 | 0.97 | 0.97 | 0.965 | 4500 |
| 1735594020 | 0.885 | -0.03 | -3.28 | 0.91 | 0.91 | 0.875 | 19206 |
| 1735334820 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1734989220 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1734730020 | 0.915 | -0.015 | -1.61 | 0.915 | 0.915 | 0.915 | 50 |
| 1734643620 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1734557220 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1734470820 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1734384420 | 0.93 | -0.06 | -6.06 | 0.93 | 0.93 | 0.93 | 1700 |
| 1734125220 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1734038820 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733952420 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733866020 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733779620 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733520420 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733434020 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733347620 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1733261220 | 0.99 | 0.055 | 5.88 | 0.99 | 0.99 | 0.99 | 3320 |
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
