Premium
Euro Sun Mining Inc (OL11)
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 | -0.0018 | -5.38922155689 | 0.0334 | 0.0334 | 0.0332 | 23900 | 0.03332552 | DE |
| 4 | 0.0016 | 5.33333333333 | 0.03 | 0.0334 | 0.0252 | 51609 | 0.03061342 | DE |
| 12 | -0.0004 | -1.25 | 0.032 | 0.0364 | 0.0224 | 40592 | 0.02944279 | DE |
| 26 | 0.0052 | 19.696969697 | 0.0264 | 0.0414 | 0.021 | 34391 | 0.03092482 | DE |
| 52 | 0.0122 | 62.8865979381 | 0.0194 | 0.0532 | 0.0194 | 43021 | 0.03485714 | DE |
| 156 | 0.0084 | 36.2068965517 | 0.0232 | 0.0532 | 0.0172 | 40415 | 0.03335281 | DE |
| 260 | 0.0084 | 36.2068965517 | 0.0232 | 0.0532 | 0.0172 | 40415 | 0.03335281 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 0 |
| 1737149220 | 0.0332 | -0.0002 | -0.60 | 0.0332 | 0.0332 | 0.0332 | 17800 |
| 1737062820 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1736976420 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 30000 |
| 1736890020 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1736803620 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1736544420 | 0.0334 | 0.0082 | 32.54 | 0.027 | 0.0334 | 0.027 | 8400 |
| 1736458020 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1736371620 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1736285220 | 0.0252 | -0.0064 | -20.25 | 0.0302 | 0.0302 | 0.0252 | 415 |
| 1736198820 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1735939620 | 0.0316 | 0.005 | 18.80 | 0.0304 | 0.0316 | 0.0304 | 41800 |
| 1735853220 | 0.0266 | -0.0024 | -8.28 | 0.0292 | 0.0302 | 0.0266 | 39479 |
| 1735594020 | 0.029 | -0.004 | -12.12 | 0.03 | 0.03 | 0.029 | 175524 |
| 1735334820 | 0.033 | 0.0078 | 30.95 | 0.032 | 0.033 | 0.0286 | 136841 |
| 1734989220 | 0.0252 | 0 | 0.00 | 0.03 | 0.03 | 0.0252 | 14220 |
| 1734730020 | 0.0252 | -0.008 | -24.10 | 0.03 | 0.03 | 0.0252 | 92071 |
| 1734643620 | 0.0332 | -0.0004 | -1.19 | 0.03 | 0.0332 | 0.03 | 14550 |
| 1734557220 | 0.0336 | -0.0002 | -0.59 | 0.0336 | 0.0336 | 0.0336 | 6850 |
| 1734470820 | 0.0337999 | 0.0083999 | 33.07 | 0.0337999 | 0.0337999 | 0.0337999 | 32194 |
| 1734384420 | 0.0254 | -0.0046 | -15.33 | 0.0252 | 0.0254 | 0.0252 | 52675 |
| 1734125220 | 0.03 | 0.0044 | 17.19 | 0.0258 | 0.03 | 0.0258 | 39759 |
| 1734038820 | 0.0256 | -0.0046 | -15.23 | 0.0256 | 0.0256 | 0.0256 | 18500 |
| 1733952420 | 0.0302 | 0.0008 | 2.72 | 0.0302 | 0.0302 | 0.0302 | 5000 |
| 1733866020 | 0.0294 | 0 | 0.00 | 0.0256 | 0.0294 | 0.0256 | 3401 |
| 1733779620 | 0.0294 | 0 | 0.00 | 0.03 | 0.03 | 0.0256 | 49643 |
| 1733520420 | 0.0294 | 0.007 | 31.25 | 0.0262 | 0.0294 | 0.026 | 125461 |
| 1733434020 | 0.0224 | -0.0032 | -12.50 | 0.0264 | 0.0264 | 0.0224 | 39636 |
| 1733347620 | 0.0256 | -0.0042 | -14.09 | 0.0256 | 0.0256 | 0.0256 | 1877 |
| 1733261220 | 0.0298 | 0.0022 | 7.97 | 0.0304 | 0.0304 | 0.025 | 100211 |
| 1733174820 | 0.0276 | -0.0042 | -13.21 | 0.0252 | 0.0292 | 0.0252 | 6238 |
| 1732915620 | 0.0318 | 0.0066 | 26.19 | 0.03 | 0.035 | 0.0252 | 194533 |
| 1732829220 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1732742820 | 0.0252 | -0.005 | -16.56 | 0.0252 | 0.0252 | 0.0252 | 30000 |
| 1732656420 | 0.0302 | -0.0034 | -10.12 | 0.0302 | 0.0302 | 0.0302 | 1500 |
| 1732570020 | 0.0336 | 0.0084 | 33.33 | 0.0308 | 0.0346 | 0.0308 | 17500 |
| 1732310820 | 0.0252 | -0.0038 | -13.10 | 0.0296 | 0.0296 | 0.0252 | 19268 |
| 1732224420 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1732138020 | 0.029 | 0.0024 | 9.02 | 0.029 | 0.029 | 0.029 | 30000 |
| 1732051620 | 0.0266 | -0.0036 | -11.92 | 0.0266 | 0.0266 | 0.0266 | 2800 |
| 1731965220 | 0.0302 | 0.005 | 19.84 | 0.0252 | 0.0302 | 0.0252 | 16900 |
| 1731705960 | 0.0252 | -0.0018 | -6.67 | 0.0252 | 0.0252 | 0.0252 | 19800 |
| 1731619560 | 0.027 | 0 | 0.00 | 0.0252 | 0.027 | 0.0252 | 124940 |
| 1731533160 | 0.027 | -0.003 | -10.00 | 0.0252 | 0.0272 | 0.0252 | 28408 |
| 1731446820 | 0.03 | 0 | 0.00 | 0.0252 | 0.03 | 0.0252 | 20801 |
| 1731360420 | 0.03 | 0.006 | 25.00 | 0.032 | 0.032 | 0.03 | 11500 |
| 1731101220 | 0.024 | -0.0054 | -18.37 | 0.024 | 0.024 | 0.024 | 2200 |
| 1731014760 | 0.0294 | -0.0036 | -10.91 | 0.03 | 0.03 | 0.0266 | 155329 |
| 1730928360 | 0.033 | 0.0004001 | 1.23 | 0.027 | 0.033 | 0.027 | 11000 |
| 1730841960 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1730755560 | 0.0325999 | -0.0038 | -10.44 | 0.0325999 | 0.0325999 | 0.0325999 | 512 |
| 1730496360 | 0.0364 | 0.0042 | 13.04 | 0.0364 | 0.0364 | 0.0364 | 190 |
| 1730409960 | 0.0322 | -0.0008 | -2.42 | 0.0322 | 0.0322 | 0.0322 | 4000 |
| 1730323560 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1730237160 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 30400 |
| 1730150760 | 0.032 | -0.0018 | -5.33 | 0.032 | 0.032 | 0.032 | 52523 |
| 1729888020 | 0.0337999 | 0.0051999 | 18.18 | 0.0337999 | 0.0337999 | 0.0337999 | 12000 |
| 1729801560 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1729715160 | 0.0286 | -0.0036 | -11.18 | 0.04 | 0.0414 | 0.0286 | 54600 |
| 1729628760 | 0.0322 | -0.003 | -8.52 | 0.0322 | 0.0322 | 0.0322 | 2785 |
| 1729542360 | 0.0352 | 0.0022 | 6.67 | 0.0322 | 0.0352 | 0.0288 | 57770 |
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
