Premium
Mag Silver Corp (MQ8)
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 | 0.88 | 6.18411806044 | 14.23 | 15.34 | 14.23 | 5061 | 14.54767972 | DE |
| 4 | -0.19 | -1.24183006536 | 15.3 | 15.58 | 13.51 | 10442 | 14.55397138 | DE |
| 12 | 4.18 | 38.2433668801 | 10.93 | 16.88 | 10.93 | 9519 | 14.09439792 | DE |
| 26 | 2.89 | 23.6497545008 | 12.22 | 16.88 | 10.19 | 8631 | 12.90692376 | DE |
| 52 | 3.93 | 35.1520572451 | 11.18 | 16.88 | 7.59 | 9014 | 11.64700139 | DE |
| 156 | 4.59 | 43.6311787072 | 10.52 | 16.88 | 7.59 | 8475 | 11.38969982 | DE |
| 260 | 4.59 | 43.6311787072 | 10.52 | 16.88 | 7.59 | 8475 | 11.38969982 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 15.18 | 0.63 | 4.33 | 14.97 | 15.34 | 14.67 | 6495 |
| 1733174820 | 14.55 | 0.01 | 0.07 | 14.52 | 14.77 | 14.46 | 8119 |
| 1732915620 | 14.54 | 0 | 0.00 | 14.82 | 14.91 | 14.47 | 9035 |
| 1732829220 | 14.54 | 0.03 | 0.21 | 14.3 | 14.59 | 14.3 | 3820 |
| 1732742820 | 14.51 | -0.15 | -1.02 | 14.7 | 14.77 | 14.49 | 2709 |
| 1732656420 | 14.66 | 0.14 | 0.96 | 14.23 | 14.66 | 14.23 | 1620 |
| 1732570020 | 14.52 | -0.49 | -3.26 | 14.85 | 14.9 | 14.2 | 20180 |
| 1732310820 | 15.01 | 0.1 | 0.67 | 14.93 | 15.3 | 14.76 | 5419 |
| 1732224420 | 14.91 | 0.14 | 0.95 | 15.23 | 15.25 | 14.69 | 2242 |
| 1732138020 | 14.77 | -0.17 | -1.14 | 14.87 | 14.97 | 14.63 | 9098 |
| 1732051620 | 14.94 | 0.11 | 0.74 | 15.04 | 15.3 | 14.7 | 9566 |
| 1731965220 | 14.83 | 0.77 | 5.48 | 14.24 | 15.18 | 14.24 | 6408 |
| 1731705960 | 14.06 | -0.45 | -3.10 | 14.44 | 14.44 | 14.06 | 776 |
| 1731619560 | 14.51 | 0.3 | 2.11 | 13.65 | 14.52 | 13.51 | 51705 |
| 1731533160 | 14.21 | -0.14 | -0.98 | 14.21 | 14.59 | 14.04 | 560 |
| 1731446820 | 14.35 | 0.02 | 0.14 | 14.01 | 14.5 | 13.98 | 54984 |
| 1731360420 | 14.33 | -0.55 | -3.70 | 15.15 | 15.15 | 13.9 | 8254 |
| 1731101220 | 14.88 | -0.33 | -2.17 | 15.3 | 15.58 | 14.88 | 1921 |
| 1731014760 | 15.21 | 0.31 | 2.08 | 15.12 | 15.52 | 15.1 | 1711 |
| 1730928360 | 14.9 | -0.35 | -2.30 | 14.85 | 15.11 | 14.11 | 8970 |
| 1730841960 | 15.25 | 0.23 | 1.53 | 15.3 | 15.31 | 15.05 | 1737 |
| 1730755560 | 15.02 | -0.4 | -2.59 | 15.6 | 15.64 | 14.98 | 4557 |
| 1730496360 | 15.42 | -0.15 | -0.96 | 15.7 | 16.11 | 15.42 | 3525 |
| 1730409960 | 15.57 | -0.66 | -4.07 | 16.05 | 16.17 | 15.41 | 5529 |
| 1730323560 | 16.23 | -0.32 | -1.93 | 16.55 | 16.67 | 16.2 | 3411 |
| 1730237160 | 16.55 | 0.14 | 0.85 | 16.52 | 16.88 | 16.52 | 8237 |
| 1730150760 | 16.41 | 0.26 | 1.61 | 16.25 | 16.559999 | 15.92 | 3207 |
| 1729888020 | 16.149999 | -0.43 | -2.59 | 16.48 | 16.48 | 16.05 | 4087 |
| 1729801560 | 16.579999 | -0.02 | -0.12 | 16.77 | 16.87 | 15.9 | 5502 |
| 1729715160 | 16.6 | 0.16 | 0.97 | 16.44 | 16.809999 | 15.98 | 11549 |
| 1729628760 | 16.44 | 0.27 | 1.67 | 16.18 | 16.78 | 16.18 | 3890 |
| 1729542360 | 16.17 | 0.82 | 5.34 | 15.59 | 16.26 | 15.59 | 10552 |
| 1729283160 | 15.35 | 0.6 | 4.07 | 14.79 | 15.53 | 14.65 | 6921 |
| 1729196760 | 14.75 | 0.17 | 1.17 | 14.4 | 14.77 | 14.29 | 2021 |
| 1729110360 | 14.58 | 0.19 | 1.32 | 14.63 | 14.89 | 14.5 | 3202 |
| 1729023960 | 14.39 | 0.29 | 2.06 | 13.97 | 14.39 | 13.85 | 6304 |
| 1728937620 | 14.1 | 0.15 | 1.08 | 14.19 | 14.25 | 13.95 | 8656 |
| 1728678360 | 13.95 | -0.44 | -3.06 | 14.47 | 14.65 | 13.95 | 3988 |
| 1728591960 | 14.39 | 0.75 | 5.50 | 13.61 | 14.4 | 13.61 | 4125 |
| 1728505560 | 13.64 | 0.19 | 1.41 | 13.6 | 13.81 | 13.39 | 11255 |
| 1728419160 | 13.45 | -0.22 | -1.61 | 13.68 | 13.68 | 13.13 | 9496 |
| 1728332760 | 13.67 | 0.17 | 1.26 | 13.58 | 13.69 | 13.39 | 5587 |
| 1728073560 | 13.5 | 0.59 | 4.57 | 13.21 | 13.78 | 13.15 | 98361 |
| 1727987220 | 12.91 | -0.11 | -0.84 | 12.91 | 12.91 | 12.91 | 30 |
| 1727900820 | 13.02 | 0.21 | 1.64 | 12.94 | 13.28 | 12.8 | 35049 |
| 1727814420 | 12.81 | 0.15 | 1.18 | 12.84 | 12.96 | 12.69 | 3227 |
| 1727728020 | 12.66 | -0.31 | -2.39 | 13.17 | 13.29 | 12.45 | 8450 |
| 1727468760 | 12.97 | -0.82 | -5.95 | 13.6 | 13.8 | 12.97 | 8668 |
| 1727382360 | 13.79 | 0.22 | 1.62 | 13.63 | 13.91 | 13.55 | 1350 |
| 1727295960 | 13.57 | 0.13 | 0.97 | 13.55 | 13.82 | 13 | 3432 |
| 1727209560 | 13.44 | 0.56 | 4.35 | 12.86 | 13.53 | 12.86 | 4609 |
| 1727123160 | 12.88 | -0.02 | -0.16 | 12.93 | 13.2 | 12.57 | 6133 |
| 1726864020 | 12.9 | 0.3 | 2.38 | 12.89 | 12.9 | 12.76 | 3689 |
| 1726777560 | 12.6 | -0.55 | -4.18 | 13.19 | 13.26 | 12.59 | 5728 |
| 1726691220 | 13.15 | 0.21 | 1.62 | 13.05 | 13.15 | 12.69 | 8797 |
| 1726604760 | 12.94 | -0.06 | -0.46 | 13.06 | 13.12 | 12.81 | 4436 |
| 1726518420 | 13 | 0 | 0.00 | 13.17 | 13.24 | 12.84 | 11283 |
| 1726259160 | 13 | 0.6 | 4.84 | 12.55 | 13 | 12.39 | 9462 |
| 1726172760 | 12.4 | 0.97 | 8.49 | 11.62 | 12.4 | 11.39 | 19483 |
| 1726086360 | 11.43 | 0.4 | 3.63 | 11.23 | 11.43 | 11.18 | 814 |
| 1725999960 | 11.03 | 0.13 | 1.19 | 10.93 | 11.03 | 10.93 | 3720 |
| 1725913620 | 10.9 | 0.21 | 1.96 | 10.67 | 10.92 | 10.6 | 10814 |
| 1725654360 | 10.69 | -0.35 | -3.17 | 10.91 | 11.04 | 10.64 | 17100 |
| 1725567960 | 11.04 | -0.11 | -0.99 | 11.31 | 11.38 | 10.86 | 9287 |
| 1725481560 | 11.15 | 0.11 | 1.00 | 11.07 | 11.15 | 10.85 | 1542 |
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
