Premium
Loncor Gold Inc (LO5)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -2.53807106599 | 0.394 | 0.466 | 0.394 | 21203 | 0.41226157 | DE |
| 4 | -0.026 | -6.34146341463 | 0.41 | 0.466 | 0.358 | 5441 | 0.4010893 | DE |
| 12 | -0.042 | -9.85915492958 | 0.426 | 0.466 | 0.344 | 4562 | 0.38811662 | DE |
| 26 | 0.11 | 40.1459854015 | 0.274 | 0.466 | 0.262 | 5243 | 0.35136598 | DE |
| 52 | 0.138 | 56.0975609756 | 0.246 | 0.466 | 0.228 | 4821 | 0.31957691 | DE |
| 156 | 0.199 | 107.567567568 | 0.185 | 0.466 | 0.173 | 4656 | 0.30553417 | DE |
| 260 | 0.199 | 107.567567568 | 0.185 | 0.466 | 0.173 | 4656 | 0.30553417 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 0.45 | 0.036 | 8.70 | 0.464 | 0.466 | 0.422 | 7000 |
| 1744835220 | 0.414 | 0.02 | 5.08 | 0.396 | 0.414 | 0.396 | 38720 |
| 1744748820 | 0.394 | 0 | 0.00 | 0.394 | 0.394 | 0.394 | 0 |
| 1744662420 | 0.394 | 0.014 | 3.68 | 0.394 | 0.394 | 0.394 | 3686 |
| 1744403220 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1744316820 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1744230420 | 0.38 | 0.016 | 4.40 | 0.394 | 0.394 | 0.372 | 7102 |
| 1744144020 | 0.364 | -0.016 | -4.21 | 0.364 | 0.364 | 0.364 | 800 |
| 1744057620 | 0.38 | 0 | 0.00 | 0.394 | 0.394 | 0.358 | 13131 |
| 1743798420 | 0.38 | -0.014 | -3.55 | 0.38 | 0.38 | 0.38 | 2068 |
| 1743712020 | 0.394 | 0 | 0.00 | 0.394 | 0.394 | 0.394 | 1200 |
| 1743625620 | 0.394 | 0.002 | 0.51 | 0.394 | 0.394 | 0.394 | 859 |
| 1743539220 | 0.392 | -0.006 | -1.51 | 0.392 | 0.392 | 0.392 | 1338 |
| 1743456420 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1743197220 | 0.398 | -0.014 | -3.40 | 0.398 | 0.398 | 0.398 | 4500 |
| 1743110820 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 2230 |
| 1743024420 | 0.412 | 0 | 0.00 | 0.4 | 0.412 | 0.4 | 5000 |
| 1742938020 | 0.412 | 0.012 | 3.00 | 0.412 | 0.412 | 0.412 | 1362 |
| 1742851620 | 0.4 | -0.01 | -2.44 | 0.412 | 0.412 | 0.4 | 992 |
| 1742592420 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1742506020 | 0.4099999 | 0.0059999 | 1.49 | 0.4099999 | 0.4099999 | 0.4099999 | 2000 |
| 1742419620 | 0.404 | 0.016 | 4.12 | 0.404 | 0.404 | 0.404 | 1000 |
| 1742333220 | 0.388 | -0.008 | -2.02 | 0.398 | 0.398 | 0.388 | 2116 |
| 1742246820 | 0.396 | 0.034 | 9.39 | 0.388 | 0.396 | 0.388 | 8537 |
| 1741987620 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1741901220 | 0.362 | -0.022 | -5.73 | 0.36 | 0.362 | 0.36 | 2074 |
| 1741814820 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1741728420 | 0.384 | -0.002 | -0.52 | 0.384 | 0.384 | 0.384 | 4645 |
| 1741642020 | 0.386 | 0.036 | 10.29 | 0.386 | 0.386 | 0.386 | 490 |
| 1741382820 | 0.35 | -0.018 | -4.89 | 0.35 | 0.35 | 0.35 | 1000 |
| 1741296420 | 0.368 | 0.008 | 2.22 | 0.376 | 0.376 | 0.368 | 5200 |
| 1741210020 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 555 |
| 1741123620 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1741037220 | 0.36 | 0.0160001 | 4.65 | 0.366 | 0.366 | 0.36 | 15500 |
| 1740778020 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1740691620 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1740605220 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1740518820 | 0.3439999 | -0.008 | -2.27 | 0.3459999 | 0.3459999 | 0.3439999 | 5620 |
| 1740432420 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1740173220 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1740086820 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1740000420 | 0.352 | -0.036 | -9.28 | 0.352 | 0.352 | 0.352 | 2191 |
| 1739914020 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1739827620 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1739568420 | 0.388 | 0.014 | 3.74 | 0.388 | 0.388 | 0.388 | 3479 |
| 1739482020 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.364 | 13971 |
| 1739395620 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1739309220 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1739222820 | 0.374 | -0.004 | -1.06 | 0.376 | 0.376 | 0.374 | 2528 |
| 1738963620 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1738877220 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1738790820 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1738704420 | 0.378 | 0.018 | 5.00 | 0.378 | 0.378 | 0.378 | 2700 |
| 1738618020 | 0.36 | -0.048 | -11.76 | 0.4099999 | 0.4099999 | 0.36 | 3825 |
| 1738358820 | 0.4079999 | 0.0159999 | 4.08 | 0.406 | 0.4079999 | 0.406 | 2758 |
| 1738272420 | 0.392 | -0.02 | -4.85 | 0.392 | 0.392 | 0.392 | 452 |
| 1738186020 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1738099620 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1738013220 | 0.412 | -0.014 | -3.29 | 0.412 | 0.412 | 0.412 | 1591 |
| 1737754020 | 0.426 | 0.04 | 10.36 | 0.426 | 0.426 | 0.426 | 1500 |
| 1737667620 | 0.386 | 0 | 0.00 | 0.386 | 0.386 | 0.386 | 0 |
| 1737581220 | 0.386 | 0 | 0.00 | 0.386 | 0.386 | 0.386 | 0 |
| 1737494820 | 0.386 | 0 | 0.00 | 0.386 | 0.39 | 0.386 | 12383 |
| 1737408420 | 0.386 | 0.014 | 3.76 | 0.38 | 0.386 | 0.38 | 2700 |
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
