Premium
Northern Dynasty Minls (ND3)
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 | -0.019 | -2.80649926145 | 0.677 | 0.715 | 0.6505 | 57070 | 0.68682417 | DE |
| 4 | -0.0135 | -2.01042442293 | 0.6715 | 0.759 | 0.5575 | 112310 | 0.66122521 | DE |
| 12 | 0.2308 | 54.0262172285 | 0.4272 | 0.759 | 0.409 | 93836 | 0.60884093 | DE |
| 26 | 0.3572 | 118.75 | 0.3008 | 0.759 | 0.2782 | 60472 | 0.54896848 | DE |
| 52 | 0.43 | 188.596491228 | 0.228 | 0.759 | 0.21 | 41957 | 0.48420672 | DE |
| 156 | 0.414 | 169.672131148 | 0.244 | 0.759 | 0.21 | 41585 | 0.42357994 | DE |
| 260 | 0.414 | 169.672131148 | 0.244 | 0.759 | 0.21 | 41585 | 0.42357994 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 0.658 | -0.0215 | -3.16 | 0.658 | 0.658 | 0.658 | 1000 |
| 1740000420 | 0.6795 | -0.017 | -2.44 | 0.6905 | 0.6905 | 0.6775 | 6030 |
| 1739914020 | 0.6965 | 0.0305 | 4.58 | 0.679 | 0.715 | 0.67 | 213434 |
| 1739827620 | 0.666 | 0.0155 | 2.38 | 0.666 | 0.666 | 0.666 | 286 |
| 1739568420 | 0.6505 | -0.0205 | -3.06 | 0.671 | 0.682 | 0.6505 | 47656 |
| 1739482020 | 0.671 | 0.001 | 0.15 | 0.677 | 0.6805 | 0.662 | 17945 |
| 1739395620 | 0.67 | -0.02 | -2.90 | 0.709 | 0.709 | 0.654 | 83356 |
| 1739309220 | 0.6899999 | -0.051 | -6.88 | 0.745 | 0.759 | 0.6815 | 268786 |
| 1739222820 | 0.741 | 0.039 | 5.56 | 0.7295 | 0.754 | 0.7255 | 96000 |
| 1738963620 | 0.702 | 0.0120001 | 1.74 | 0.6909999 | 0.7295 | 0.6909999 | 40177 |
| 1738877220 | 0.6899999 | -0.009 | -1.29 | 0.6909999 | 0.7015 | 0.668 | 194966 |
| 1738790820 | 0.699 | 0.0195 | 2.87 | 0.6985 | 0.701 | 0.673 | 21271 |
| 1738704420 | 0.6795 | 0.0400001 | 6.25 | 0.649 | 0.6929999 | 0.649 | 33572 |
| 1738618020 | 0.6394999 | 0.0194999 | 3.15 | 0.6175 | 0.65 | 0.5749999 | 284543 |
| 1738358820 | 0.62 | -0.02 | -3.13 | 0.629 | 0.6465 | 0.62 | 30400 |
| 1738272420 | 0.64 | 0.047 | 7.93 | 0.6085 | 0.64 | 0.6085 | 48972 |
| 1738186020 | 0.593 | -0.0255 | -4.12 | 0.612 | 0.612 | 0.5575 | 287381 |
| 1738099620 | 0.6185 | -0.04 | -6.07 | 0.6775 | 0.678 | 0.6035 | 279952 |
| 1738013220 | 0.6585 | -0.0275 | -4.01 | 0.698 | 0.7 | 0.6394999 | 89006 |
| 1737754020 | 0.686 | -0.0245 | -3.45 | 0.724 | 0.735 | 0.686 | 72890 |
| 1737667620 | 0.7105 | 0.052 | 7.90 | 0.6715 | 0.7105 | 0.6444999 | 129574 |
| 1737581220 | 0.6585 | 0.001 | 0.15 | 0.67 | 0.67 | 0.642 | 27511 |
| 1737494820 | 0.6575 | 0.001 | 0.15 | 0.686 | 0.706 | 0.6254999 | 136006 |
| 1737408420 | 0.6565 | 0.0265 | 4.21 | 0.6294999 | 0.6995 | 0.6145 | 114262 |
| 1737149220 | 0.63 | 0.002 | 0.32 | 0.61 | 0.657 | 0.61 | 125987 |
| 1737062820 | 0.628 | -0.0115 | -1.80 | 0.6565 | 0.6565 | 0.612 | 13114 |
| 1736976420 | 0.6394999 | 0.0249999 | 4.07 | 0.6555 | 0.666 | 0.6155 | 43000 |
| 1736890020 | 0.6145 | -0.0495 | -7.45 | 0.66 | 0.66 | 0.6145 | 25009 |
| 1736803620 | 0.664 | 0.0715 | 12.07 | 0.613 | 0.664 | 0.586 | 64236 |
| 1736544420 | 0.5925 | -0.0275 | -4.44 | 0.6434999 | 0.6495 | 0.5925 | 32913 |
| 1736458020 | 0.62 | 0.0305 | 5.17 | 0.6404999 | 0.6434999 | 0.615 | 62131 |
| 1736371620 | 0.5895 | -0.024 | -3.91 | 0.593 | 0.6 | 0.5699999 | 183846 |
| 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 |
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
