Premium
Trilogy Metals Inc (NK5A)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.03 | 2.75229357798 | 1.09 | 1.1 | 1 | 3302 | 1.06119939 | DE |
| 12 | 0.618 | 123.107569721 | 0.502 | 1.3 | 0.491 | 12908 | 0.87573173 | DE |
| 26 | 0.64 | 133.333333333 | 0.48 | 1.3 | 0.421 | 10693 | 0.79458991 | DE |
| 52 | 0.704 | 169.230769231 | 0.416 | 1.3 | 0.25 | 7253 | 0.6823595 | DE |
| 156 | 0.62 | 124 | 0.5 | 1.3 | 0.25 | 6476 | 0.65858678 | DE |
| 260 | 0.62 | 124 | 0.5 | 1.3 | 0.25 | 6476 | 0.65858678 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 1.1599999 | -0.07 | -5.31 | 1.1599999 | 1.1599999 | 1.1599999 | 2900 |
| 1732656420 | 1.225 | -0.05 | -3.54 | 1.185 | 1.225 | 1.175 | 2809 |
| 1732570020 | 1.27 | 0.01 | 0.79 | 1.3 | 1.3 | 1.27 | 4842 |
| 1732310820 | 1.26 | 0.08 | 6.78 | 1.25 | 1.28 | 1.235 | 36501 |
| 1732224420 | 1.18 | 0.01 | 1.29 | 1.0349999 | 1.18 | 1.0349999 | 23973 |
| 1732138020 | 1.165 | -0.02 | -1.69 | 1.165 | 1.165 | 1.165 | 1000 |
| 1732051620 | 1.185 | -0.01 | -0.42 | 1.145 | 1.185 | 1.12 | 1960 |
| 1731965220 | 1.19 | -0.03 | -2.06 | 1.165 | 1.19 | 1.165 | 2541 |
| 1731705960 | 1.215 | 0.36 | 42.27 | 0.99 | 1.215 | 0.99 | 7408 |
| 1731619560 | 0.854 | -0.074 | -7.97 | 0.93 | 0.93 | 0.83 | 10953 |
| 1731533160 | 0.928 | -0.02 | -2.11 | 0.928 | 0.928 | 0.928 | 454 |
| 1731446820 | 0.948 | -0.002 | -0.21 | 0.958 | 0.974 | 0.948 | 3600 |
| 1731360420 | 0.95 | 0.008 | 0.85 | 0.95 | 0.95 | 0.95 | 101 |
| 1731101160 | 0.942 | 0 | 0.00 | 0.942 | 0.942 | 0.942 | 0 |
| 1731014760 | 0.942 | 0.114 | 13.77 | 1 | 1 | 0.862 | 27775 |
| 1730928360 | 0.828 | 0.306 | 58.62 | 0.54 | 1.05 | 0.54 | 199157 |
| 1730841960 | 0.522 | -0.014 | -2.61 | 0.548 | 0.548 | 0.522 | 4000 |
| 1730755560 | 0.536 | 0.006 | 1.13 | 0.546 | 0.546 | 0.536 | 6262 |
| 1730496360 | 0.53 | -0.042 | -7.34 | 0.53 | 0.53 | 0.53 | 30000 |
| 1730409960 | 0.5719999 | -0.046 | -7.44 | 0.5679999 | 0.5719999 | 0.5679999 | 1400 |
| 1730323560 | 0.618 | -0.004 | -0.64 | 0.608 | 0.618 | 0.5739999 | 11200 |
| 1730237160 | 0.622 | 0.002 | 0.32 | 0.622 | 0.622 | 0.622 | 88 |
| 1730150760 | 0.62 | 0.092 | 17.42 | 0.6 | 0.62 | 0.6 | 10211 |
| 1729888020 | 0.528 | -0.034 | -6.05 | 0.528 | 0.528 | 0.528 | 12 |
| 1729801560 | 0.562 | 0 | 0.00 | 0.562 | 0.562 | 0.562 | 0 |
| 1729715160 | 0.562 | 0 | 0.00 | 0.562 | 0.562 | 0.562 | 0 |
| 1729628760 | 0.562 | 0.002 | 0.36 | 0.562 | 0.562 | 0.562 | 41 |
| 1729542360 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729283160 | 0.56 | 0.032 | 6.06 | 0.524 | 0.56 | 0.524 | 25122 |
| 1729196760 | 0.528 | 0.107 | 25.42 | 0.502 | 0.528 | 0.491 | 10000 |
| 1729062000 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1728975600 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1728889200 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1728630000 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1728543600 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1728457200 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1728370800 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1728284400 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 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
