Premium
Bear Creek Mining Corp (OU6)
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 | -0.007 | -2.72373540856 | 0.257 | 0.3 | 0.243 | 17814 | 0.25542701 | DE |
| 4 | -0.017 | -6.3670411985 | 0.267 | 0.3 | 0.22 | 42625 | 0.25387399 | DE |
| 12 | -0.0399999 | -13.7930737217 | 0.2899999 | 0.33 | 0.22 | 30938 | 0.26054894 | DE |
| 26 | 0.033 | 15.2073732719 | 0.217 | 0.473 | 0.1995 | 51049 | 0.28816787 | DE |
| 52 | 0.097 | 63.3986928105 | 0.153 | 0.473 | 0.12 | 47320 | 0.2671836 | DE |
| 156 | -0.0745 | -22.9583975347 | 0.3245 | 0.473 | 0.11 | 41925 | 0.24272474 | DE |
| 260 | -0.0745 | -22.9583975347 | 0.3245 | 0.473 | 0.11 | 41925 | 0.24272474 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 0.262 | 0.012 | 4.80 | 0.247 | 0.262 | 0.247 | 6201 |
| 1738963620 | 0.25 | -0.01 | -3.85 | 0.262 | 0.262 | 0.243 | 35478 |
| 1738877220 | 0.26 | -0.017 | -6.14 | 0.3 | 0.3 | 0.25 | 12248 |
| 1738790820 | 0.277 | 0.027 | 10.80 | 0.265 | 0.2839999 | 0.255 | 10611 |
| 1738704420 | 0.25 | 0 | 0.00 | 0.257 | 0.257 | 0.244 | 24533 |
| 1738618020 | 0.25 | -0.004 | -1.57 | 0.248 | 0.25 | 0.24 | 35804 |
| 1738358820 | 0.254 | -0.012 | -4.51 | 0.25 | 0.26 | 0.23 | 57556 |
| 1738272420 | 0.266 | 0.043 | 19.28 | 0.245 | 0.266 | 0.239 | 212994 |
| 1738186020 | 0.223 | -0.019 | -7.85 | 0.249 | 0.249 | 0.22 | 68354 |
| 1738099620 | 0.242 | -0.008 | -3.20 | 0.256 | 0.256 | 0.24 | 23100 |
| 1738013220 | 0.25 | -0.01 | -3.85 | 0.264 | 0.264 | 0.246 | 42450 |
| 1737754020 | 0.26 | -0.009 | -3.35 | 0.263 | 0.263 | 0.247 | 4000 |
| 1737667620 | 0.269 | 0.004 | 1.51 | 0.264 | 0.27 | 0.264 | 20000 |
| 1737581220 | 0.265 | -0.002 | -0.75 | 0.264 | 0.265 | 0.246 | 25503 |
| 1737494820 | 0.267 | 0.004 | 1.52 | 0.263 | 0.267 | 0.263 | 9500 |
| 1737408420 | 0.263 | 0.012 | 4.78 | 0.264 | 0.267 | 0.242 | 51687 |
| 1737149220 | 0.251 | 0.006 | 2.45 | 0.267 | 0.267 | 0.251 | 6000 |
| 1737062820 | 0.245 | -0.014 | -5.41 | 0.272 | 0.272 | 0.244 | 164065 |
| 1736976420 | 0.259 | -0.008 | -3.00 | 0.267 | 0.267 | 0.245 | 41420 |
| 1736890020 | 0.267 | -0.003 | -1.11 | 0.267 | 0.267 | 0.267 | 1000 |
| 1736803620 | 0.27 | -0.023 | -7.85 | 0.297 | 0.297 | 0.264 | 7000 |
| 1736544420 | 0.293 | 0.031 | 11.83 | 0.297 | 0.298 | 0.293 | 9500 |
| 1736458020 | 0.262 | -0.002 | -0.76 | 0.262 | 0.262 | 0.262 | 444 |
| 1736371620 | 0.264 | -0.013 | -4.69 | 0.25 | 0.265 | 0.248 | 36116 |
| 1736285220 | 0.277 | 0.02 | 7.78 | 0.272 | 0.277 | 0.251 | 1041 |
| 1736198820 | 0.257 | -0.013 | -4.81 | 0.27 | 0.27 | 0.257 | 8744 |
| 1735939620 | 0.27 | -0.005 | -1.82 | 0.2839999 | 0.2839999 | 0.254 | 3570 |
| 1735853220 | 0.275 | 0.042 | 18.03 | 0.233 | 0.275 | 0.22 | 18127 |
| 1735594020 | 0.233 | 0.001 | 0.43 | 0.233 | 0.242 | 0.232 | 25145 |
| 1735334820 | 0.232 | -0.001 | -0.43 | 0.25 | 0.25 | 0.232 | 72122 |
| 1734989220 | 0.233 | -0.01 | -4.12 | 0.233 | 0.25 | 0.233 | 18470 |
| 1734730020 | 0.243 | -0.01 | -3.95 | 0.243 | 0.243 | 0.243 | 1000 |
| 1734643620 | 0.253 | -0.03 | -10.60 | 0.26 | 0.26 | 0.237 | 29350 |
| 1734557220 | 0.2829999 | 0.0229999 | 8.85 | 0.2829999 | 0.2829999 | 0.2829999 | 1000 |
| 1734470820 | 0.26 | -0.001 | -0.38 | 0.274 | 0.274 | 0.248 | 18899 |
| 1734384420 | 0.261 | -0.013 | -4.74 | 0.281 | 0.281 | 0.251 | 58082 |
| 1734125220 | 0.274 | -0.016 | -5.52 | 0.3 | 0.3 | 0.252 | 30164 |
| 1734038820 | 0.2899999 | 0 | 0.00 | 0.321 | 0.33 | 0.2899999 | 9286 |
| 1733952420 | 0.2899999 | -0.003 | -1.02 | 0.296 | 0.31 | 0.272 | 40786 |
| 1733866020 | 0.293 | 0.0110001 | 3.90 | 0.273 | 0.298 | 0.273 | 10101 |
| 1733779620 | 0.2819999 | 0.0219999 | 8.46 | 0.278 | 0.307 | 0.257 | 38993 |
| 1733520420 | 0.26 | -0.018 | -6.47 | 0.28 | 0.28 | 0.259 | 15222 |
| 1733434020 | 0.278 | -0.013 | -4.47 | 0.27 | 0.278 | 0.265 | 14500 |
| 1733347620 | 0.2909999 | 0.008 | 2.83 | 0.2909999 | 0.2909999 | 0.2909999 | 222 |
| 1733261220 | 0.2829999 | -0.004 | -1.39 | 0.2849998 | 0.2909999 | 0.274 | 31413 |
| 1733174820 | 0.2869998 | 0.0109998 | 3.99 | 0.296 | 0.296 | 0.274 | 7631 |
| 1732915620 | 0.276 | -0.013 | -4.50 | 0.292 | 0.292 | 0.276 | 13500 |
| 1732829220 | 0.2889998 | 0.0139998 | 5.09 | 0.27 | 0.2889998 | 0.27 | 30889 |
| 1732742820 | 0.275 | -0.002 | -0.72 | 0.2879998 | 0.2879998 | 0.267 | 17454 |
| 1732656420 | 0.277 | 0 | 0.00 | 0.273 | 0.297 | 0.273 | 23695 |
| 1732570020 | 0.277 | -0.027 | -8.88 | 0.279 | 0.279 | 0.271 | 65303 |
| 1732310820 | 0.304 | 0.034 | 12.59 | 0.2819999 | 0.304 | 0.2819999 | 9468 |
| 1732224420 | 0.27 | 0.007 | 2.66 | 0.265 | 0.27 | 0.265 | 10333 |
| 1732138020 | 0.263 | -0.003 | -1.13 | 0.281 | 0.281 | 0.253 | 26850 |
| 1732051620 | 0.266 | -0.019 | -6.67 | 0.2899999 | 0.298 | 0.266 | 144653 |
| 1731965220 | 0.2849998 | 0.0449998 | 18.75 | 0.245 | 0.2899999 | 0.245 | 139039 |
| 1731705960 | 0.24 | -0.02 | -7.69 | 0.248 | 0.261 | 0.24 | 69750 |
| 1731619560 | 0.26 | 0.019 | 7.88 | 0.246 | 0.279 | 0.244 | 30920 |
| 1731533160 | 0.241 | -0.044 | -15.44 | 0.2839999 | 0.294 | 0.241 | 36253 |
| 1731446820 | 0.2849998 | 0.0149998 | 5.56 | 0.261 | 0.2849998 | 0.243 | 47475 |
| 1731360420 | 0.27 | -0.061 | -18.43 | 0.301 | 0.332 | 0.265 | 120764 |
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
