Premium
Argyle Resources Corp (ME0)
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 | -0.056 | -14.4329896907 | 0.388 | 0.398 | 0.332 | 10480 | 0.36832688 | DE |
| 4 | -0.064 | -16.1616161616 | 0.396 | 0.408 | 0.332 | 16356 | 0.37301949 | DE |
| 12 | -0.288 | -46.4516129032 | 0.62 | 0.62 | 0.3 | 54243 | 0.47532221 | DE |
| 26 | -0.343 | -50.8148148148 | 0.675 | 0.72 | 0.3 | 62369 | 0.55445882 | DE |
| 52 | -0.343 | -50.8148148148 | 0.675 | 0.72 | 0.3 | 62369 | 0.55445882 | DE |
| 156 | -0.343 | -50.8148148148 | 0.675 | 0.72 | 0.3 | 62369 | 0.55445882 | DE |
| 260 | -0.343 | -50.8148148148 | 0.675 | 0.72 | 0.3 | 62369 | 0.55445882 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 0.368 | 0.002 | 0.55 | 0.358 | 0.37 | 0.354 | 14411 |
| 1737408420 | 0.366 | -0.018 | -4.69 | 0.36 | 0.366 | 0.36 | 4150 |
| 1737149220 | 0.384 | 0.034 | 9.71 | 0.354 | 0.384 | 0.338 | 16971 |
| 1737062820 | 0.35 | -0.03 | -7.89 | 0.374 | 0.374 | 0.35 | 14950 |
| 1736976420 | 0.38 | -0.018 | -4.52 | 0.388 | 0.398 | 0.38 | 1916 |
| 1736890020 | 0.398 | 0.004 | 1.02 | 0.39 | 0.4079999 | 0.384 | 665 |
| 1736803620 | 0.394 | 0.014 | 3.68 | 0.39 | 0.4079999 | 0.388 | 31050 |
| 1736544420 | 0.38 | 0.002 | 0.53 | 0.394 | 0.394 | 0.372 | 12902 |
| 1736458020 | 0.378 | 0.014 | 3.85 | 0.3479999 | 0.378 | 0.3479999 | 1537 |
| 1736371620 | 0.364 | 0.012 | 3.41 | 0.352 | 0.364 | 0.332 | 16797 |
| 1736285220 | 0.352 | -0.004 | -1.12 | 0.374 | 0.374 | 0.352 | 4780 |
| 1736198820 | 0.356 | -0.04 | -10.10 | 0.38 | 0.394 | 0.3479999 | 55327 |
| 1735939620 | 0.396 | -0.004 | -1.00 | 0.404 | 0.404 | 0.396 | 2957 |
| 1735853220 | 0.4 | 0.022 | 5.82 | 0.384 | 0.4 | 0.384 | 8682 |
| 1735594020 | 0.378 | 0 | 0.00 | 0.376 | 0.388 | 0.376 | 23275 |
| 1735334820 | 0.378 | 0.014 | 3.85 | 0.396 | 0.396 | 0.378 | 51320 |
| 1734989220 | 0.364 | -0.01 | -2.67 | 0.378 | 0.388 | 0.364 | 29384 |
| 1734730020 | 0.374 | 0.034 | 10.00 | 0.332 | 0.374 | 0.332 | 19948 |
| 1734643620 | 0.34 | 0.014 | 4.29 | 0.316 | 0.34 | 0.31 | 38577 |
| 1734557220 | 0.326 | 0.01 | 3.16 | 0.322 | 0.33 | 0.318 | 8825 |
| 1734470820 | 0.316 | 0.004 | 1.28 | 0.316 | 0.322 | 0.312 | 19041 |
| 1734384420 | 0.312 | -0.012 | -3.70 | 0.324 | 0.324 | 0.312 | 19245 |
| 1734125220 | 0.324 | 0.004 | 1.25 | 0.316 | 0.324 | 0.312 | 14010 |
| 1734038820 | 0.32 | -0.008 | -2.44 | 0.32 | 0.326 | 0.312 | 35280 |
| 1733952420 | 0.328 | -0.006 | -1.80 | 0.334 | 0.336 | 0.312 | 38203 |
| 1733866020 | 0.334 | 0.004 | 1.21 | 0.324 | 0.336 | 0.312 | 19585 |
| 1733779620 | 0.33 | 0.008 | 2.48 | 0.332 | 0.336 | 0.3 | 103123 |
| 1733520420 | 0.322 | -0.096 | -22.97 | 0.42 | 0.43 | 0.32 | 155978 |
| 1733434020 | 0.418 | -0.064 | -13.28 | 0.478 | 0.48 | 0.418 | 24295 |
| 1733347620 | 0.482 | 0 | 0.00 | 0.49 | 0.49 | 0.44 | 78360 |
| 1733261220 | 0.482 | -0.028 | -5.49 | 0.51 | 0.525 | 0.44 | 123239 |
| 1733174820 | 0.51 | 0 | 0.00 | 0.52 | 0.535 | 0.51 | 140115 |
| 1732915620 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 74484 |
| 1732829220 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.505 | 67557 |
| 1732742820 | 0.53 | 0.005 | 0.95 | 0.53 | 0.53 | 0.51 | 30490 |
| 1732656420 | 0.525 | 0.015 | 2.94 | 0.525 | 0.53 | 0.505 | 48459 |
| 1732570020 | 0.51 | -0.02 | -3.77 | 0.535 | 0.54 | 0.51 | 123889 |
| 1732310820 | 0.53 | 0.005 | 0.95 | 0.525 | 0.54 | 0.525 | 97510 |
| 1732224420 | 0.525 | 0.02 | 3.96 | 0.51 | 0.53 | 0.505 | 24776 |
| 1732138020 | 0.505 | -0.025 | -4.72 | 0.52 | 0.535 | 0.505 | 57679 |
| 1732051620 | 0.53 | 0.005 | 0.95 | 0.51 | 0.53 | 0.505 | 59940 |
| 1731965220 | 0.525 | 0.02 | 3.96 | 0.535 | 0.54 | 0.505 | 101167 |
| 1731705960 | 0.505 | -0.005 | -0.98 | 0.515 | 0.515 | 0.505 | 36229 |
| 1731619560 | 0.51 | -0.01 | -1.92 | 0.515 | 0.53 | 0.505 | 158215 |
| 1731533160 | 0.52 | 0.005 | 0.97 | 0.515 | 0.535 | 0.505 | 59605 |
| 1731446820 | 0.515 | 0 | 0.00 | 0.505 | 0.515 | 0.505 | 46550 |
| 1731360420 | 0.515 | 0.005 | 0.98 | 0.52 | 0.54 | 0.505 | 117716 |
| 1731101220 | 0.51 | -0.035 | -6.42 | 0.54 | 0.54 | 0.5 | 117105 |
| 1731014760 | 0.545 | 0.01 | 1.87 | 0.545 | 0.56 | 0.535 | 113181 |
| 1730928360 | 0.535 | -0.01 | -1.83 | 0.54 | 0.55 | 0.53 | 55470 |
| 1730841960 | 0.545 | 0 | 0.00 | 0.54 | 0.55 | 0.525 | 101747 |
| 1730755560 | 0.545 | 0.02 | 3.81 | 0.53 | 0.545 | 0.515 | 105172 |
| 1730496360 | 0.525 | -0.025 | -4.55 | 0.535 | 0.55 | 0.492 | 88052 |
| 1730409960 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.484 | 76230 |
| 1730323560 | 0.5699999 | -0.07 | -10.94 | 0.62 | 0.62 | 0.54 | 93255 |
| 1730237160 | 0.64 | -0.005 | -0.78 | 0.64 | 0.64 | 0.5749999 | 88127 |
| 1730150760 | 0.645 | -0.005 | -0.77 | 0.645 | 0.65 | 0.605 | 115952 |
| 1729888020 | 0.65 | -0.03 | -4.41 | 0.675 | 0.675 | 0.63 | 95149 |
| 1729801560 | 0.68 | -0.015 | -2.16 | 0.6899999 | 0.6949999 | 0.655 | 72975 |
| 1729715160 | 0.6949999 | -0.005 | -0.71 | 0.6899999 | 0.6949999 | 0.655 | 73753 |
| 1729628760 | 0.7 | 0.015 | 2.19 | 0.67 | 0.7 | 0.655 | 68322 |
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
