Premium
Trilogy Metals Inc (NK5A)
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 | -0.025 | -1.78571428571 | 1.4 | 1.465 | 1.28 | 561 | 1.40947087 | DE |
| 4 | 0.17 | 14.1078838174 | 1.205 | 1.465 | 1.1599999 | 1372 | 1.27580075 | DE |
| 12 | 0.3400001 | 32.8502543817 | 1.0349999 | 1.465 | 1 | 3534 | 1.20735244 | DE |
| 26 | 0.925 | 205.555555556 | 0.45 | 1.465 | 0.421 | 8542 | 0.93550385 | DE |
| 52 | 0.99 | 257.142857143 | 0.385 | 1.465 | 0.25 | 7045 | 0.75013916 | DE |
| 156 | 0.875 | 175 | 0.5 | 1.465 | 0.25 | 6070 | 0.71039864 | DE |
| 260 | 0.875 | 175 | 0.5 | 1.465 | 0.25 | 6070 | 0.71039864 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1740605220 | 1.28 | -0.18 | -12.03 | 1.28 | 1.28 | 1.28 | 500 |
| 1740518820 | 1.455 | -0.01 | -0.68 | 1.455 | 1.455 | 1.455 | 90 |
| 1740432420 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
| 1740173220 | 1.465 | 0.07 | 4.64 | 1.4 | 1.465 | 1.4 | 1092 |
| 1740086820 | 1.4 | 0.09 | 6.46 | 1.4 | 1.4 | 1.4 | 500 |
| 1740000420 | 1.315 | -0.05 | -3.31 | 1.315 | 1.315 | 1.315 | 1200 |
| 1739914020 | 1.36 | 0.12 | 9.24 | 1.2549999 | 1.36 | 1.2549999 | 4635 |
| 1739827620 | 1.245 | 0.09 | 7.33 | 1.22 | 1.245 | 1.22 | 2066 |
| 1739568420 | 1.1599999 | -0.04 | -2.93 | 1.1599999 | 1.1599999 | 1.1599999 | 600 |
| 1739482020 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1739395620 | 1.195 | -0.03 | -2.45 | 1.195 | 1.195 | 1.195 | 225 |
| 1739309220 | 1.225 | 0.02 | 1.66 | 1.205 | 1.225 | 1.205 | 3600 |
| 1739222820 | 1.205 | -0.04 | -2.82 | 1.205 | 1.205 | 1.205 | 16 |
| 1738963620 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1738877220 | 1.24 | -0.1 | -7.46 | 1.24 | 1.24 | 1.24 | 1400 |
| 1738790820 | 1.34 | 0.06 | 4.28 | 1.34 | 1.34 | 1.34 | 1000 |
| 1738704420 | 1.2849999 | 0.03 | 2.39 | 1.2849999 | 1.2849999 | 1.2849999 | 50 |
| 1738618020 | 1.2549999 | 0.07 | 6.36 | 1.175 | 1.2549999 | 1.175 | 974 |
| 1738358820 | 1.18 | -0.03 | -2.07 | 1.205 | 1.205 | 1.18 | 4000 |
| 1738272420 | 1.205 | 0.07 | 5.70 | 1.1499999 | 1.205 | 1.1499999 | 2100 |
| 1738186020 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1738099620 | 1.1399999 | -0.04 | -2.98 | 1.1399999 | 1.1399999 | 1.1399999 | 4050 |
| 1738013220 | 1.175 | -0.23 | -16.37 | 1.21 | 1.21 | 1.175 | 4586 |
| 1737754020 | 1.405 | 0 | 0.00 | 1.405 | 1.405 | 1.405 | 0 |
| 1737667620 | 1.405 | 0.11 | 8.49 | 1.36 | 1.405 | 1.34 | 10800 |
| 1737581220 | 1.295 | 0.02 | 1.57 | 1.2749999 | 1.295 | 1.2749999 | 22629 |
| 1737494820 | 1.2749999 | 0.17 | 15.91 | 1.175 | 1.28 | 1.175 | 9600 |
| 1737408420 | 1.1 | -0.03 | -2.22 | 1.1299999 | 1.1299999 | 1.1 | 2000 |
| 1737149220 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1737062820 | 1.125 | 0.04 | 4.17 | 1.175 | 1.19 | 1.115 | 3091 |
| 1736976420 | 1.08 | -0.01 | -0.92 | 1.075 | 1.12 | 1.055 | 16000 |
| 1736890020 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736803620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736544420 | 1.09 | 0.02 | 1.40 | 1.055 | 1.09 | 1.04 | 3100 |
| 1736458020 | 1.075 | 0.03 | 2.87 | 1.075 | 1.075 | 1.075 | 166 |
| 1736371620 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1736285220 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1736198820 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1735939620 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1735853220 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1735594020 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 800 |
| 1735334820 | 1.045 | 0 | 0.48 | 1.05 | 1.06 | 1 | 6600 |
| 1734989220 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1734730020 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1734643620 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.04 | 1300 |
| 1734557220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734470820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734384420 | 1.06 | -0.01 | -0.93 | 1.05 | 1.06 | 1.05 | 1034 |
| 1734125220 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1734038820 | 1.07 | -0.03 | -2.73 | 1.08 | 1.08 | 1.07 | 8076 |
| 1733952420 | 1.1 | 0.09 | 8.91 | 1.09 | 1.1 | 1.09 | 2000 |
| 1733866020 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1733779620 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1733520420 | 1.01 | -0.01 | -0.49 | 1.0349999 | 1.0349999 | 1.01 | 282 |
| 1733434020 | 1.0149999 | -0.07 | -6.02 | 1.0349999 | 1.0349999 | 1.01 | 3000 |
| 1733347620 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.08 | 1000 |
| 1733261220 | 1.05 | -0.04 | -3.23 | 1.0249999 | 1.05 | 0.984 | 22432 |
| 1733174820 | 1.085 | -0.08 | -6.47 | 1.1299999 | 1.1299999 | 1.085 | 6750 |
| 1732915620 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1732829220 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
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
