Premium
Bayridge Resources Corp (O0K)
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 | -0.0035 | -9.33333333333 | 0.0375 | 0.045 | 0.033 | 25240 | 0.0382028 | DE |
| 4 | -0.0065 | -16.049382716 | 0.0405 | 0.065 | 0.028 | 54143 | 0.04088433 | DE |
| 12 | -0.031 | -47.6923076923 | 0.065 | 0.0735 | 0.028 | 54125 | 0.05027854 | DE |
| 26 | -0.098 | -74.2424242424 | 0.132 | 0.1409999 | 0.028 | 52591 | 0.07415797 | DE |
| 52 | -0.416 | -92.4444444444 | 0.45 | 0.525 | 0.028 | 91176 | 0.25841582 | DE |
| 156 | -0.416 | -92.4444444444 | 0.45 | 0.525 | 0.028 | 91176 | 0.25841582 | DE |
| 260 | -0.416 | -92.4444444444 | 0.45 | 0.525 | 0.028 | 91176 | 0.25841582 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 0.0375 | -0.0035 | -8.54 | 0.04 | 0.0405 | 0.0335 | 36500 |
| 1739827620 | 0.041 | 0.0050001 | 13.89 | 0.0375 | 0.041 | 0.0335 | 29198 |
| 1739568420 | 0.0359999 | -0.0015 | -4.00 | 0.045 | 0.045 | 0.0359999 | 9000 |
| 1739482020 | 0.0375 | 0 | 0.00 | 0.033 | 0.0375 | 0.033 | 21500 |
| 1739395620 | 0.0375 | -0.0025 | -6.25 | 0.0375 | 0.0375 | 0.0375 | 30000 |
| 1739309220 | 0.04 | -0.0015 | -3.61 | 0.0325 | 0.04 | 0.0325 | 133127 |
| 1739222820 | 0.0415 | 0.004 | 10.67 | 0.03 | 0.0415 | 0.03 | 28000 |
| 1738963620 | 0.0375 | 0.0035 | 10.29 | 0.042 | 0.0455 | 0.0375 | 36173 |
| 1738877220 | 0.034 | 0.001 | 3.03 | 0.042 | 0.05 | 0.034 | 16000 |
| 1738790820 | 0.033 | -0.007 | -17.50 | 0.047 | 0.047 | 0.033 | 81952 |
| 1738704420 | 0.04 | -0.004 | -9.09 | 0.05 | 0.05 | 0.033 | 38701 |
| 1738618020 | 0.044 | -0.003 | -6.38 | 0.0525 | 0.0525 | 0.034 | 76460 |
| 1738358820 | 0.047 | 0.0075 | 18.99 | 0.056 | 0.056 | 0.039 | 31678 |
| 1738272420 | 0.0395 | -0.0205 | -34.17 | 0.06 | 0.06 | 0.0395 | 11002 |
| 1738186020 | 0.06 | 0.0225 | 60.00 | 0.047 | 0.065 | 0.047 | 133500 |
| 1738099620 | 0.0375 | 0.0035 | 10.29 | 0.0385 | 0.0385 | 0.0325 | 165133 |
| 1738013220 | 0.034 | -0.0035 | -9.33 | 0.035 | 0.035 | 0.029 | 14250 |
| 1737754020 | 0.0375 | 0.0035 | 10.29 | 0.028 | 0.044 | 0.028 | 39960 |
| 1737667620 | 0.034 | -0.006 | -15.00 | 0.0445 | 0.0445 | 0.034 | 115225 |
| 1737581220 | 0.04 | 0.0035 | 9.59 | 0.0405 | 0.0405 | 0.04 | 35500 |
| 1737494820 | 0.0365 | -0.0035 | -8.75 | 0.0455 | 0.0465 | 0.0365 | 12700 |
| 1737408420 | 0.04 | -0.001 | -2.44 | 0.0495 | 0.0495 | 0.0365 | 33230 |
| 1737149220 | 0.041 | 0 | 0.00 | 0.0429999 | 0.045 | 0.041 | 42000 |
| 1737062820 | 0.041 | -0.004 | -8.89 | 0.045 | 0.05 | 0.0354999 | 87146 |
| 1736976420 | 0.045 | -0.0075 | -14.29 | 0.0535 | 0.0535 | 0.045 | 170571 |
| 1736890020 | 0.0525 | -0.003 | -5.41 | 0.053 | 0.0555 | 0.05 | 67400 |
| 1736803620 | 0.0555 | 0.0005 | 0.91 | 0.05 | 0.059 | 0.05 | 5320 |
| 1736544420 | 0.055 | 0.0035 | 6.80 | 0.063 | 0.063 | 0.055 | 1760 |
| 1736458020 | 0.0515 | -0.007 | -11.97 | 0.064 | 0.067 | 0.0515 | 4934 |
| 1736371620 | 0.0585 | 0.004 | 7.34 | 0.0485 | 0.0585 | 0.0485 | 11500 |
| 1736285220 | 0.0545 | -0.0035 | -6.03 | 0.062 | 0.0625 | 0.0545 | 23000 |
| 1736198820 | 0.058 | 0.0035 | 6.42 | 0.067 | 0.067 | 0.0425 | 36000 |
| 1735939620 | 0.0545 | -0.0035 | -6.03 | 0.048 | 0.058 | 0.048 | 12523 |
| 1735853220 | 0.058 | 0.014 | 31.82 | 0.049 | 0.0635 | 0.044 | 29683 |
| 1735594020 | 0.044 | -0.0085 | -16.19 | 0.0625 | 0.0625 | 0.044 | 6501 |
| 1735334820 | 0.0525 | -0.005 | -8.70 | 0.0575 | 0.0575 | 0.0525 | 5000 |
| 1734989220 | 0.0575 | -0.0005 | -0.86 | 0.055 | 0.059 | 0.0415 | 22470 |
| 1734730020 | 0.058 | 0.0035 | 6.42 | 0.0635 | 0.0635 | 0.0434999 | 5500 |
| 1734643620 | 0.0545 | 0.0095 | 21.11 | 0.0455 | 0.059 | 0.0415 | 17000 |
| 1734557220 | 0.045 | -0.0055 | -10.89 | 0.045 | 0.045 | 0.045 | 3000 |
| 1734470820 | 0.0505 | 0.0075001 | 17.44 | 0.0405 | 0.0535 | 0.0405 | 99499 |
| 1734384420 | 0.0429999 | -0.001 | -2.27 | 0.0405 | 0.0575 | 0.0405 | 49840 |
| 1734125220 | 0.044 | -0.001 | -2.22 | 0.0565 | 0.0565 | 0.044 | 33500 |
| 1734038820 | 0.045 | -0.005 | -10.00 | 0.044 | 0.058 | 0.044 | 32800 |
| 1733952420 | 0.05 | -0.002 | -3.85 | 0.0509999 | 0.0515 | 0.0465 | 128000 |
| 1733866020 | 0.052 | -0.0095 | -15.45 | 0.053 | 0.0545 | 0.045 | 229400 |
| 1733779620 | 0.0615 | -0.001 | -1.60 | 0.056 | 0.0685 | 0.056 | 52450 |
| 1733520420 | 0.0625 | 0.001 | 1.63 | 0.06 | 0.065 | 0.058 | 22150 |
| 1733434020 | 0.0615 | 0.0015 | 2.50 | 0.056 | 0.0615 | 0.056 | 12400 |
| 1733347620 | 0.06 | -0.0055 | -8.40 | 0.0675 | 0.0675 | 0.055 | 94816 |
| 1733261220 | 0.0655 | 0.0055 | 9.17 | 0.061 | 0.0655 | 0.061 | 94631 |
| 1733174820 | 0.06 | -0.005 | -7.69 | 0.0535 | 0.0714999 | 0.0535 | 14794 |
| 1732915620 | 0.065 | -0.0085 | -11.56 | 0.0585 | 0.065 | 0.0585 | 11552 |
| 1732829220 | 0.0735 | 0.0035 | 5.00 | 0.0735 | 0.0735 | 0.0735 | 615 |
| 1732742820 | 0.07 | 0.0135 | 23.89 | 0.065 | 0.07 | 0.065 | 420330 |
| 1732656420 | 0.0565 | -0.0095 | -14.39 | 0.065 | 0.065 | 0.0565 | 133221 |
| 1732570020 | 0.066 | 0.002 | 3.13 | 0.0655 | 0.0745 | 0.0655 | 13252 |
| 1732310820 | 0.064 | 0 | 0.00 | 0.0765 | 0.077 | 0.0605 | 59200 |
| 1732224420 | 0.064 | -0.005 | -7.25 | 0.0605 | 0.0695 | 0.0605 | 93923 |
| 1732138020 | 0.069 | 0 | 0.00 | 0.0605 | 0.077 | 0.0605 | 34957 |
| 1732051620 | 0.069 | -0.0095 | -12.10 | 0.0714999 | 0.0885 | 0.069 | 52579 |
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
