Northern Dynasty Minls (ND3)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.009 | 1.5503875969 | 0.5805 | 0.75 | 0.5659999 | 125853 | 0.65354044 | DE |
4 | 0.1293 | 28.0964797914 | 0.4602 | 0.75 | 0.434 | 116004 | 0.55155909 | DE |
12 | 0.2413 | 69.2992533027 | 0.3482 | 0.75 | 0.3482 | 68371 | 0.49351149 | DE |
26 | 0.2945 | 99.8305084746 | 0.295 | 0.75 | 0.26 | 42196 | 0.44949856 | DE |
52 | 0.2295 | 63.75 | 0.36 | 0.75 | 0.21 | 34116 | 0.3784643 | DE |
156 | 0.3455 | 141.598360656 | 0.244 | 0.75 | 0.21 | 35808 | 0.35984965 | DE |
260 | 0.3455 | 141.598360656 | 0.244 | 0.75 | 0.21 | 35808 | 0.35984965 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736285220 | 0.6135 | -0.0365 | -5.62 | 0.6434999 | 0.665 | 0.5809999 | 105950 |
1736198820 | 0.65 | -0.02 | -2.99 | 0.6959999 | 0.75 | 0.65 | 114989 |
1735939620 | 0.67 | 0 | 0.00 | 0.6605 | 0.7245 | 0.655 | 140880 |
1735853220 | 0.67 | 0.118 | 21.38 | 0.5805 | 0.68 | 0.5659999 | 141594 |
1735594020 | 0.552 | 0.0275 | 5.24 | 0.5575 | 0.5695 | 0.55 | 183843 |
1735334820 | 0.5245 | 0.0335 | 6.82 | 0.541 | 0.5625 | 0.5245 | 44184 |
1734989220 | 0.491 | -0.0072 | -1.45 | 0.4998 | 0.514 | 0.491 | 49287 |
1734730020 | 0.4982 | 0.0516 | 11.55 | 0.4436 | 0.4998 | 0.4436 | 87500 |
1734643620 | 0.4466 | -0.0134 | -2.91 | 0.4362 | 0.4652 | 0.434 | 35248 |
1734557220 | 0.46 | -0.02 | -4.17 | 0.46 | 0.46 | 0.46 | 3000 |
1734470820 | 0.48 | -0.027 | -5.33 | 0.4852 | 0.4876 | 0.48 | 51333 |
1734384420 | 0.507 | 0.017 | 3.47 | 0.491 | 0.5094999 | 0.491 | 70010 |
1734125220 | 0.49 | -0.012 | -2.39 | 0.4872 | 0.505 | 0.487 | 138269 |
1734038820 | 0.502 | -0.017 | -3.28 | 0.516 | 0.5495 | 0.48 | 270802 |
1733952420 | 0.519 | 0.037 | 7.68 | 0.4602 | 0.5325 | 0.4602 | 303169 |
1733866020 | 0.482 | 0.0126 | 2.68 | 0.4602 | 0.4838 | 0.4602 | 69408 |
1733779620 | 0.4694 | -0.0094 | -1.96 | 0.4566 | 0.4838 | 0.4566 | 39239 |
1733520420 | 0.4788 | 0.009 | 1.92 | 0.4838 | 0.4838 | 0.4452 | 26680 |
1733434020 | 0.4698 | 0.0304 | 6.92 | 0.4582 | 0.4704 | 0.44 | 74893 |
1733347620 | 0.4394 | 0 | 0.00 | 0.4394 | 0.4394 | 0.4394 | 0 |
1733261220 | 0.4394 | 0.0204 | 4.87 | 0.4322 | 0.4394 | 0.4322 | 14384 |
1733174820 | 0.419 | 0.004 | 0.96 | 0.4286 | 0.4286 | 0.4089999 | 17665 |
1732915620 | 0.415 | -0.015 | -3.49 | 0.4288 | 0.4288 | 0.415 | 6127 |
1732829220 | 0.43 | -0.0002 | -0.05 | 0.4272 | 0.43 | 0.4272 | 4500 |
1732742820 | 0.4302 | -0.0098 | -2.23 | 0.4398 | 0.4398 | 0.4302 | 5800 |
1732656420 | 0.44 | 0.0002 | 0.05 | 0.455 | 0.455 | 0.44 | 3800 |
1732570020 | 0.4398 | -0.0052 | -1.17 | 0.4532 | 0.4532 | 0.4398 | 17901 |
1732310820 | 0.445 | -0.0282 | -5.96 | 0.461 | 0.461 | 0.4316 | 4559 |
1732224420 | 0.4732 | 0.015 | 3.27 | 0.4202 | 0.4732 | 0.4202 | 12575 |
1732138020 | 0.4582 | 0.01 | 2.23 | 0.4582 | 0.4582 | 0.4582 | 800 |
1732051620 | 0.4482 | -0.0204 | -4.35 | 0.4728 | 0.48 | 0.4482 | 20672 |
1731965220 | 0.4686 | 0.0268 | 6.07 | 0.4458 | 0.4782 | 0.4308 | 83640 |
1731705960 | 0.4418 | 0.0218 | 5.19 | 0.4398 | 0.4418 | 0.4356 | 14600 |
1731619560 | 0.42 | -0.0022 | -0.52 | 0.4002 | 0.433 | 0.4 | 98883 |
1731533160 | 0.4222 | -0.001 | -0.24 | 0.4328 | 0.47 | 0.39 | 104398 |
1731446820 | 0.4232 | -0.0198 | -4.47 | 0.4326 | 0.4326 | 0.4062 | 48672 |
1731360420 | 0.443 | -0.0044 | -0.98 | 0.457 | 0.4886 | 0.4322 | 128836 |
1731101220 | 0.4474 | -0.0374 | -7.71 | 0.4798 | 0.4798 | 0.4474 | 19500 |
1731014760 | 0.4848 | 0.0044 | 0.92 | 0.4776 | 0.5024999 | 0.4502 | 32002 |
1730928360 | 0.4804 | 0.0964 | 25.10 | 0.418 | 0.51 | 0.416 | 418828 |
1730841960 | 0.384 | 0.01 | 2.67 | 0.3992 | 0.3992 | 0.3822 | 63000 |
1730755560 | 0.374 | -0.012 | -3.11 | 0.3744 | 0.3808 | 0.356 | 51471 |
1730496360 | 0.386 | -0.0052 | -1.33 | 0.37 | 0.386 | 0.37 | 6080 |
1730409960 | 0.3912 | -0.0186 | -4.54 | 0.3912 | 0.3912 | 0.3912 | 2500 |
1730323560 | 0.4098 | -0.0002 | -0.05 | 0.4098 | 0.4098 | 0.3906 | 22611 |
1730237160 | 0.4099999 | 0.0199999 | 5.13 | 0.3776 | 0.4146 | 0.3776 | 17300 |
1730150760 | 0.39 | 0.0206 | 5.58 | 0.378 | 0.39 | 0.378 | 17611 |
1729887960 | 0.3694 | 0 | 0.00 | 0.3694 | 0.3694 | 0.3694 | 0 |
1729801560 | 0.3694 | -0.0006 | -0.16 | 0.3998 | 0.3998 | 0.3694 | 12523 |
1729715160 | 0.37 | -0.0362 | -8.91 | 0.4194 | 0.4194 | 0.37 | 32140 |
1729628760 | 0.4062 | -0.0062 | -1.50 | 0.4002 | 0.414 | 0.4 | 39086 |
1729542360 | 0.4124 | 0.0472 | 12.92 | 0.37 | 0.414 | 0.3698 | 153611 |
1729283160 | 0.3652 | 0.0152 | 4.34 | 0.3504 | 0.3652 | 0.3504 | 125800 |
1729196760 | 0.35 | 0.02 | 6.06 | 0.3482 | 0.35 | 0.3482 | 3120 |
1729110360 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
1729023960 | 0.33 | -0.005 | -1.49 | 0.3298 | 0.33 | 0.3298 | 18157 |
1728937620 | 0.335 | 0.005 | 1.52 | 0.324 | 0.3374 | 0.3212 | 6915 |
1728678360 | 0.33 | 0.0232 | 7.56 | 0.3098 | 0.33 | 0.3028 | 30100 |
1728591960 | 0.3068 | 0.0238001 | 8.41 | 0.3068 | 0.3068 | 0.3068 | 3000 |
1728505560 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
1728419160 | 0.2829999 | -0.0098 | -3.35 | 0.2782 | 0.2829999 | 0.2782 | 8930 |
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