Premium
Perseus Mining Ltd (P4Q)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0085 | 0.537974683544 | 1.58 | 1.5985 | 1.5405 | 20624 | 1.5671422 | DE |
| 4 | -0.0665 | -4.01812688822 | 1.655 | 1.655 | 1.44 | 31397 | 1.57796059 | DE |
| 12 | -0.162 | -9.25449871465 | 1.7505 | 1.83 | 1.44 | 39123 | 1.62612677 | DE |
| 26 | 0.046 | 2.98217179903 | 1.5425 | 1.83 | 1.3895 | 40841 | 1.61052874 | DE |
| 52 | 0.5465 | 52.4472168906 | 1.042 | 1.83 | 0.94 | 49176 | 1.40449809 | DE |
| 156 | 0.4685 | 41.8303571429 | 1.12 | 1.83 | 0.891 | 54622 | 1.28865752 | DE |
| 260 | 0.4685 | 41.8303571429 | 1.12 | 1.83 | 0.891 | 54622 | 1.28865752 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.5714999 | -0.03 | -1.63 | 1.5714999 | 1.5714999 | 1.5714999 | 3000 |
| 1736458020 | 1.5975 | 0.03 | 2.04 | 1.5965 | 1.5985 | 1.5965 | 4300 |
| 1736371620 | 1.5654999 | 0.02 | 1.62 | 1.551 | 1.567 | 1.551 | 16827 |
| 1736285220 | 1.5405 | -0.02 | -1.28 | 1.5405 | 1.5405 | 1.5405 | 1889 |
| 1736198820 | 1.5605 | -0.01 | -0.57 | 1.5555 | 1.579 | 1.5555 | 26827 |
| 1735939620 | 1.5694999 | -0.01 | -0.63 | 1.58 | 1.5805 | 1.5694999 | 53275 |
| 1735853220 | 1.5794999 | 0.06 | 4.19 | 1.5405 | 1.5805 | 1.5405 | 78131 |
| 1735594020 | 1.516 | 0.01 | 0.33 | 1.53 | 1.535 | 1.516 | 18370 |
| 1735334820 | 1.5109999 | -0.04 | -2.39 | 1.5225 | 1.5395 | 1.5109999 | 23376 |
| 1734989220 | 1.548 | -0.05 | -2.95 | 1.564 | 1.564 | 1.53 | 17388 |
| 1734730020 | 1.595 | 0.03 | 2.21 | 1.5725 | 1.595 | 1.5345 | 56489 |
| 1734643620 | 1.5605 | 0.12 | 8.37 | 1.564 | 1.5895 | 1.5515 | 71311 |
| 1734557220 | 1.44 | -0.17 | -10.36 | 1.6 | 1.6 | 1.44 | 6101 |
| 1734470820 | 1.6065 | -0.02 | -1.17 | 1.6065 | 1.625 | 1.6065 | 12946 |
| 1734384420 | 1.6255 | -0.01 | -0.88 | 1.603 | 1.6255 | 1.603 | 15164 |
| 1734125220 | 1.6399999 | -0.01 | -0.61 | 1.655 | 1.655 | 1.6399999 | 68564 |
| 1734038820 | 1.65 | -0.05 | -2.65 | 1.692 | 1.6995 | 1.645 | 58191 |
| 1733952420 | 1.695 | 0.02 | 1.01 | 1.6745 | 1.695 | 1.661 | 9668 |
| 1733866020 | 1.678 | -0.01 | -0.71 | 1.663 | 1.7005 | 1.663 | 18767 |
| 1733779620 | 1.69 | 0 | 0.24 | 1.6225 | 1.695 | 1.6225 | 100703 |
| 1733520420 | 1.686 | 0.01 | 0.84 | 1.686 | 1.686 | 1.686 | 500 |
| 1733434020 | 1.672 | 0.08 | 5.12 | 1.66 | 1.6895 | 1.66 | 68336 |
| 1733347620 | 1.5905 | -0.01 | -0.34 | 1.6155 | 1.6155 | 1.5875 | 3010 |
| 1733261220 | 1.596 | 0.01 | 0.35 | 1.582 | 1.6065 | 1.565 | 21722 |
| 1733174820 | 1.5905 | -0.01 | -0.31 | 1.6045 | 1.608 | 1.5895 | 5222 |
| 1732915620 | 1.5955 | 0 | 0.00 | 1.5955 | 1.5955 | 1.5955 | 0 |
| 1732829220 | 1.5955 | -0.03 | -2.09 | 1.5955 | 1.5955 | 1.5955 | 1000 |
| 1732742820 | 1.6295 | 0.05 | 3.04 | 1.6135 | 1.6295 | 1.6115 | 3600 |
| 1732656420 | 1.5814999 | -0.01 | -0.72 | 1.602 | 1.602 | 1.58 | 40353 |
| 1732570020 | 1.593 | -0.08 | -4.81 | 1.6165 | 1.6165 | 1.593 | 22553 |
| 1732310820 | 1.6735 | 0.03 | 2.07 | 1.6415 | 1.6735 | 1.641 | 57123 |
| 1732224420 | 1.6395 | 0.05 | 2.98 | 1.6395 | 1.6395 | 1.6225 | 9683 |
| 1732138020 | 1.592 | -0.02 | -1.03 | 1.6195 | 1.6195 | 1.591 | 48511 |
| 1732051620 | 1.6085 | 0.01 | 0.59 | 1.5965 | 1.6095 | 1.584 | 15888 |
| 1731965220 | 1.599 | 0.05 | 3.53 | 1.5595 | 1.599 | 1.5505 | 44019 |
| 1731705960 | 1.5445 | 0.04 | 2.93 | 1.5445 | 1.5445 | 1.529 | 86 |
| 1731619560 | 1.5005 | -0.03 | -2.09 | 1.5005 | 1.5145 | 1.48 | 58208 |
| 1731533160 | 1.5325 | 0.02 | 1.12 | 1.5435 | 1.5545 | 1.5325 | 14391 |
| 1731446820 | 1.5155 | 0.04 | 2.36 | 1.5555 | 1.5555 | 1.5049999 | 44502 |
| 1731360420 | 1.4805 | -0.12 | -7.67 | 1.5765 | 1.5814999 | 1.4645 | 329046 |
| 1731101220 | 1.6035 | -0.01 | -0.74 | 1.6115 | 1.6115 | 1.5805 | 5450 |
| 1731014760 | 1.6155 | -0.01 | -0.89 | 1.563 | 1.6155 | 1.5605 | 19594 |
| 1730928360 | 1.6299999 | -0.03 | -2.01 | 1.663 | 1.679 | 1.6215 | 33421 |
| 1730841960 | 1.6635 | -0.01 | -0.39 | 1.666 | 1.687 | 1.6635 | 16500 |
| 1730755560 | 1.67 | -0.01 | -0.80 | 1.679 | 1.699 | 1.6645 | 37809 |
| 1730496360 | 1.6835 | 0.01 | 0.63 | 1.7165 | 1.7165 | 1.6835 | 9046 |
| 1730409960 | 1.673 | -0.05 | -2.79 | 1.714 | 1.714 | 1.667 | 59388 |
| 1730323560 | 1.721 | -0.05 | -2.85 | 1.759 | 1.7595 | 1.7205 | 39014 |
| 1730237160 | 1.7715 | 0.07 | 3.87 | 1.779 | 1.779 | 1.741 | 49720 |
| 1730150760 | 1.7055 | -0.08 | -4.45 | 1.7035 | 1.729 | 1.693 | 29590 |
| 1729888020 | 1.785 | -0.01 | -0.53 | 1.7845 | 1.7945 | 1.7815 | 21949 |
| 1729801560 | 1.7945 | 0.01 | 0.79 | 1.8085 | 1.8085 | 1.785 | 4446 |
| 1729715160 | 1.7805 | -0.02 | -1.28 | 1.8155 | 1.83 | 1.7805 | 141979 |
| 1729628760 | 1.8035 | 0.02 | 1.26 | 1.801 | 1.8195 | 1.793 | 42281 |
| 1729542360 | 1.781 | 0.02 | 0.91 | 1.81 | 1.81 | 1.781 | 84050 |
| 1729283160 | 1.765 | 0.02 | 1.44 | 1.7505 | 1.765 | 1.7325 | 72373 |
| 1729196760 | 1.74 | 0.02 | 1.19 | 1.7315 | 1.75 | 1.7315 | 78087 |
| 1729110360 | 1.7195 | 0.03 | 1.69 | 1.7195 | 1.72 | 1.6945 | 47329 |
| 1729023960 | 1.691 | 0.02 | 1.17 | 1.6895 | 1.6915 | 1.6715 | 137530 |
| 1728937620 | 1.6715 | 0.04 | 2.23 | 1.681 | 1.6895 | 1.671 | 22396 |
| 1728678360 | 1.635 | 0.01 | 0.31 | 1.6485 | 1.6695 | 1.6319999 | 89168 |
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
