Premium
Vista Gold Corp (JEJ)
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 | -0.003 | -0.499168053245 | 0.601 | 0.63 | 0.5699999 | 6951 | 0.603133 | DE |
| 4 | -0.049 | -7.57341576507 | 0.647 | 0.675 | 0.5699999 | 5723 | 0.62426149 | DE |
| 12 | 0.047 | 8.52994555354 | 0.551 | 0.675 | 0.488 | 5445 | 0.58619193 | DE |
| 26 | 0.0180001 | 3.10346605232 | 0.5799999 | 0.76 | 0.4775 | 6882 | 0.59436319 | DE |
| 52 | 0.288 | 92.9032258065 | 0.31 | 0.76 | 0.31 | 8889 | 0.51546007 | DE |
| 156 | 0.11 | 22.5409836066 | 0.488 | 0.76 | 0.278 | 9109 | 0.46228475 | DE |
| 260 | 0.11 | 22.5409836066 | 0.488 | 0.76 | 0.278 | 9109 | 0.46228475 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.602 | -0.02 | -3.22 | 0.588 | 0.602 | 0.588 | 5000 |
| 1740605220 | 0.622 | 0.0520001 | 9.12 | 0.59 | 0.622 | 0.59 | 6000 |
| 1740518820 | 0.5699999 | -0.042 | -6.86 | 0.5739999 | 0.5739999 | 0.5699999 | 7137 |
| 1740432420 | 0.612 | 0.002 | 0.33 | 0.587 | 0.612 | 0.587 | 7416 |
| 1740173220 | 0.61 | 0 | 0.00 | 0.601 | 0.63 | 0.601 | 9200 |
| 1740086820 | 0.61 | -0.03 | -4.69 | 0.61 | 0.61 | 0.61 | 2000 |
| 1740000420 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1739914020 | 0.64 | -0.002 | -0.31 | 0.64 | 0.64 | 0.64 | 812 |
| 1739827620 | 0.642 | -0.005 | -0.77 | 0.628 | 0.642 | 0.618 | 9007 |
| 1739568420 | 0.647 | 0.042 | 6.94 | 0.673 | 0.673 | 0.647 | 7979 |
| 1739482020 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1739395620 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1739309220 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1739222820 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1738963620 | 0.605 | -0.062 | -9.30 | 0.675 | 0.675 | 0.605 | 5003 |
| 1738877220 | 0.667 | -0.005 | -0.74 | 0.67 | 0.67 | 0.647 | 4879 |
| 1738790820 | 0.672 | 0.059 | 9.62 | 0.669 | 0.672 | 0.669 | 3100 |
| 1738704420 | 0.613 | -0.015 | -2.39 | 0.613 | 0.613 | 0.613 | 2000 |
| 1738618020 | 0.628 | -0.019 | -2.94 | 0.635 | 0.637 | 0.6 | 10516 |
| 1738358820 | 0.647 | 0.014 | 2.21 | 0.647 | 0.647 | 0.647 | 5800 |
| 1738272420 | 0.633 | 0.0560001 | 9.71 | 0.597 | 0.64 | 0.597 | 7080 |
| 1738186020 | 0.5769999 | 0 | 0.00 | 0.5769999 | 0.5769999 | 0.5769999 | 0 |
| 1738099620 | 0.5769999 | 0 | 0.00 | 0.594 | 0.594 | 0.5769999 | 26515 |
| 1738013220 | 0.5769999 | 0.013 | 2.30 | 0.5769999 | 0.5769999 | 0.5769999 | 10000 |
| 1737754020 | 0.5639999 | -0.026 | -4.41 | 0.5739999 | 0.5739999 | 0.5639999 | 2600 |
| 1737667620 | 0.59 | 0.0090001 | 1.55 | 0.59 | 0.59 | 0.59 | 2000 |
| 1737581220 | 0.5809999 | 0 | 0.00 | 0.5809999 | 0.5809999 | 0.5809999 | 0 |
| 1737494820 | 0.5809999 | 0.0279999 | 5.06 | 0.5719999 | 0.5809999 | 0.5719999 | 2600 |
| 1737408420 | 0.553 | 0.001 | 0.18 | 0.553 | 0.553 | 0.553 | 50 |
| 1737149220 | 0.552 | 0.002 | 0.36 | 0.552 | 0.552 | 0.552 | 5000 |
| 1737062820 | 0.55 | -0.01 | -1.79 | 0.541 | 0.55 | 0.541 | 2160 |
| 1736976420 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1736890020 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1736803620 | 0.56 | 0.022 | 4.09 | 0.56 | 0.56 | 0.56 | 3000 |
| 1736544420 | 0.538 | 0 | 0.00 | 0.538 | 0.538 | 0.538 | 0 |
| 1736458020 | 0.538 | 0 | 0.00 | 0.538 | 0.538 | 0.538 | 0 |
| 1736371620 | 0.538 | -0.013 | -2.36 | 0.538 | 0.538 | 0.538 | 1000 |
| 1736285220 | 0.551 | 0 | 0.00 | 0.551 | 0.551 | 0.551 | 0 |
| 1736198820 | 0.551 | 0.002 | 0.36 | 0.547 | 0.551 | 0.547 | 11123 |
| 1735939620 | 0.549 | 0 | 0.00 | 0.549 | 0.549 | 0.549 | 0 |
| 1735853220 | 0.549 | 0.022 | 4.17 | 0.54 | 0.549 | 0.54 | 4850 |
| 1735594020 | 0.527 | -0.001 | -0.19 | 0.527 | 0.527 | 0.527 | 1000 |
| 1735334820 | 0.528 | -0.048 | -8.33 | 0.55 | 0.55 | 0.528 | 650 |
| 1734989220 | 0.5759999 | 0.0419999 | 7.87 | 0.5759999 | 0.5759999 | 0.5759999 | 3500 |
| 1734730020 | 0.534 | -0.007 | -1.29 | 0.534 | 0.534 | 0.534 | 5 |
| 1734643620 | 0.541 | 0.034 | 6.71 | 0.541 | 0.541 | 0.541 | 54 |
| 1734557220 | 0.507 | 0 | 0.00 | 0.507 | 0.507 | 0.507 | 0 |
| 1734470820 | 0.507 | 0.019 | 3.89 | 0.507 | 0.507 | 0.507 | 802 |
| 1734384420 | 0.488 | -0.032 | -6.15 | 0.488 | 0.488 | 0.488 | 145 |
| 1734125220 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1734038820 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1733952420 | 0.52 | -0.031 | -5.63 | 0.551 | 0.551 | 0.52 | 29990 |
| 1733866020 | 0.551 | -0.024 | -4.17 | 0.551 | 0.551 | 0.551 | 1500 |
| 1733779620 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1733520420 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1733434020 | 0.5749999 | 0.012 | 2.13 | 0.56 | 0.5749999 | 0.56 | 140 |
| 1733347620 | 0.5629999 | 0 | 0.00 | 0.5629999 | 0.5629999 | 0.5629999 | 0 |
| 1733261220 | 0.5629999 | 0.0019999 | 0.36 | 0.5629999 | 0.5629999 | 0.5629999 | 700 |
| 1733174820 | 0.561 | 0.003 | 0.54 | 0.561 | 0.561 | 0.561 | 400 |
| 1732915620 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.558 | 0 |
| 1732829220 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.558 | 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
