Premium
Orla Mining Ltd (O8M)
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 | 0.215 | 3.83928571429 | 5.6 | 5.865 | 5.57 | 2682 | 5.71089889 | DE |
| 4 | 0.34 | 6.2100456621 | 5.475 | 5.995 | 5.1449999 | 2971 | 5.55816253 | DE |
| 12 | 1.383 | 31.2048736462 | 4.432 | 5.995 | 3.64 | 5348 | 4.92581369 | DE |
| 26 | 2.433 | 71.9396806623 | 3.382 | 5.995 | 2.92 | 3742 | 4.55638655 | DE |
| 52 | 2.697 | 86.4977549711 | 3.118 | 5.995 | 2.92 | 2566 | 4.30802993 | DE |
| 156 | 1.363 | 30.6154537287 | 4.452 | 5.995 | 2.428 | 2468 | 3.96933818 | DE |
| 260 | 1.363 | 30.6154537287 | 4.452 | 5.995 | 2.428 | 2468 | 3.96933818 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.845 | 0.12 | 2.10 | 5.57 | 5.845 | 5.57 | 1212 |
| 1737667620 | 5.725 | -0.05 | -0.87 | 5.865 | 5.865 | 5.635 | 3759 |
| 1737581220 | 5.775 | 0.03 | 0.52 | 5.8 | 5.8 | 5.625 | 3540 |
| 1737494820 | 5.745 | 0.16 | 2.86 | 5.65 | 5.765 | 5.635 | 3027 |
| 1737408420 | 5.585 | -0.02 | -0.27 | 5.61 | 5.61 | 5.585 | 2735 |
| 1737149220 | 5.6 | 0.02 | 0.45 | 5.6 | 5.6 | 5.6 | 350 |
| 1737062820 | 5.575 | 0.03 | 0.54 | 5.7 | 5.765 | 5.575 | 2023 |
| 1736976420 | 5.545 | 0.05 | 1.00 | 5.545 | 5.545 | 5.545 | 70 |
| 1736890020 | 5.49 | 0.06 | 1.10 | 5.49 | 5.49 | 5.49 | 3008 |
| 1736803620 | 5.43 | -0.33 | -5.73 | 5.63 | 5.995 | 5.43 | 8654 |
| 1736544420 | 5.76 | -0.04 | -0.69 | 5.78 | 5.865 | 5.76 | 548 |
| 1736458020 | 5.8 | 0.15 | 2.56 | 5.76 | 5.8099999 | 5.595 | 1199 |
| 1736371620 | 5.655 | 0.14 | 2.45 | 5.42 | 5.655 | 5.42 | 701 |
| 1736285220 | 5.5199999 | 0.05 | 1.01 | 5.3499999 | 5.62 | 5.2699999 | 4047 |
| 1736198820 | 5.465 | -0.27 | -4.71 | 5.88 | 5.945 | 5.465 | 4580 |
| 1735939620 | 5.735 | 0.03 | 0.53 | 5.635 | 5.735 | 5.635 | 5617 |
| 1735853220 | 5.705 | 0.32 | 5.94 | 5.425 | 5.715 | 5.29 | 2410 |
| 1735594020 | 5.385 | 0.18 | 3.46 | 5.34 | 5.385 | 5.19 | 3015 |
| 1735334820 | 5.205 | -0.23 | -4.14 | 5.475 | 5.475 | 5.1449999 | 4190 |
| 1734989220 | 5.43 | 0.05 | 0.93 | 5.41 | 5.43 | 5.41 | 310 |
| 1734730020 | 5.38 | 0.01 | 0.28 | 5.475 | 5.475 | 5.305 | 2011 |
| 1734643620 | 5.365 | 0.17 | 3.17 | 4.988 | 5.46 | 4.988 | 23962 |
| 1734557220 | 5.2 | -0.04 | -0.76 | 5.165 | 5.38 | 5.165 | 3047 |
| 1734470820 | 5.24 | 0.05 | 0.96 | 5.09 | 5.24 | 5.05 | 7395 |
| 1734384420 | 5.19 | -0.1 | -1.80 | 5.385 | 5.515 | 5.19 | 11237 |
| 1734125220 | 5.285 | -0.02 | -0.38 | 5.445 | 5.445 | 5.28 | 2472 |
| 1734038820 | 5.305 | -0.09 | -1.58 | 5.45 | 5.59 | 5.19 | 8834 |
| 1733952420 | 5.39 | 0.29 | 5.69 | 5.2699999 | 5.48 | 5.155 | 5992 |
| 1733866020 | 5.0999999 | 0.03 | 0.59 | 5.13 | 5.2699999 | 5.0999999 | 7053 |
| 1733779620 | 5.07 | 0.3 | 6.38 | 4.7939999 | 5.165 | 4.65 | 4346 |
| 1733520420 | 4.766 | 0.07 | 1.58 | 4.816 | 4.816 | 4.726 | 1071 |
| 1733434020 | 4.692 | -0.01 | -0.13 | 4.652 | 4.806 | 4.622 | 5793 |
| 1733347620 | 4.698 | 0.06 | 1.29 | 4.702 | 4.73 | 4.59 | 22250 |
| 1733261220 | 4.638 | 0.07 | 1.53 | 4.658 | 4.752 | 4.5679999 | 8973 |
| 1733174820 | 4.5679999 | 0.03 | 0.75 | 4.556 | 4.73 | 4.51 | 43008 |
| 1732915620 | 4.534 | -0.09 | -1.86 | 4.594 | 4.65 | 4.492 | 26335 |
| 1732829220 | 4.62 | 0.11 | 2.35 | 4.514 | 4.6639999 | 4.384 | 8344 |
| 1732742820 | 4.514 | 0.31 | 7.48 | 4.288 | 4.514 | 4.288 | 7720 |
| 1732656420 | 4.2 | 0.04 | 1.01 | 4.272 | 4.272 | 4.2 | 1000 |
| 1732570020 | 4.158 | -0.39 | -8.58 | 4.458 | 4.458 | 4.074 | 5581 |
| 1732310820 | 4.548 | 0.36 | 8.49 | 4.4 | 4.548 | 4.4 | 857 |
| 1732224420 | 4.192 | 0.12 | 3.05 | 4.192 | 4.192 | 4.192 | 30 |
| 1732138020 | 4.0679999 | 0.06 | 1.45 | 4.0679999 | 4.0679999 | 4.0679999 | 264 |
| 1732051620 | 4.01 | 0.03 | 0.65 | 4.102 | 4.102 | 4.01 | 1000 |
| 1731965220 | 3.984 | 0.26 | 6.87 | 3.794 | 4.07 | 3.794 | 3177 |
| 1731705960 | 3.728 | 0.09 | 2.42 | 3.728 | 3.728 | 3.728 | 135 |
| 1731619560 | 3.64 | -0.45 | -11.05 | 3.736 | 3.74 | 3.64 | 3617 |
| 1731533220 | 4.0919999 | 0 | 0.00 | 4.0919999 | 4.0919999 | 4.0919999 | 0 |
| 1731446820 | 4.0919999 | -0.08 | -1.87 | 4.1559999 | 4.1559999 | 4.0919999 | 1470 |
| 1731360420 | 4.17 | -0.27 | -6.04 | 4.348 | 4.372 | 4.17 | 1326 |
| 1731101160 | 4.438 | 0 | 0.00 | 4.438 | 4.438 | 4.438 | 0 |
| 1731014760 | 4.438 | 0.13 | 2.97 | 4.336 | 4.438 | 4.336 | 1881 |
| 1730928360 | 4.3099999 | -0.05 | -1.15 | 4.3099999 | 4.3099999 | 4.3099999 | 2246 |
| 1730841960 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1730755560 | 4.36 | -0.07 | -1.62 | 4.36 | 4.36 | 4.36 | 477 |
| 1730496360 | 4.432 | 0.05 | 1.09 | 4.432 | 4.432 | 4.432 | 1400 |
| 1730409960 | 4.384 | -0.17 | -3.73 | 4.51 | 4.51 | 4.384 | 1223 |
| 1730323560 | 4.554 | 0 | 0.00 | 4.554 | 4.554 | 4.554 | 0 |
| 1730237160 | 4.554 | -0.03 | -0.57 | 4.5839999 | 4.598 | 4.5439999 | 6348 |
| 1730150760 | 4.58 | -0.06 | -1.34 | 4.638 | 4.638 | 4.55 | 2726 |
| 1729887960 | 4.642 | 0 | 0.00 | 4.642 | 4.642 | 4.642 | 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
