Premium
US GoldMining Inc (Q0G)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.800001 | -7.27273636364 | 11 | 11 | 10 | 527 | 10.61760797 | DE |
| 4 | -0.800001 | -7.27273636364 | 11 | 12.7 | 9.55 | 431 | 10.98664004 | DE |
| 12 | -0.300001 | -2.85715238095 | 10.5 | 12.7 | 6.95 | 264 | 10.36272855 | DE |
| 26 | 5.219999 | 104.819257028 | 4.98 | 13 | 4.98 | 421 | 9.9454035 | DE |
| 52 | 4.899999 | 92.4528113208 | 5.3 | 13 | 4.42 | 405 | 8.83562739 | DE |
| 156 | 1.199999 | 13.3333222222 | 9 | 13 | 4.42 | 347 | 8.66007811 | DE |
| 260 | 1.199999 | 13.3333222222 | 9 | 13 | 4.42 | 347 | 8.66007811 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1740691620 | 10.8 | -0.1 | -0.92 | 10.9 | 10.9 | 10.8 | 314 |
| 1740605220 | 10.9 | 0.4 | 3.81 | 10 | 10.9 | 10 | 81 |
| 1740518820 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5 | 10.5 | 500 |
| 1740432420 | 10.6 | -0.4 | -3.64 | 11 | 11 | 10.6 | 1212 |
| 1740173220 | 11 | -0.4 | -3.51 | 11 | 11 | 11 | 8 |
| 1740086820 | 11.4 | 0 | 0.00 | 11.9 | 11.9 | 11.4 | 59 |
| 1740000420 | 11.4 | -0.1 | -0.87 | 11.4 | 11.4 | 11.4 | 108 |
| 1739914020 | 11.5 | 0.2 | 1.77 | 11.5 | 11.6 | 11.3 | 1571 |
| 1739827620 | 11.3 | -0.4 | -3.42 | 10.8 | 11.3 | 10.8 | 280 |
| 1739568420 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 250 |
| 1739482020 | 11.7 | 0.8 | 7.34 | 11.4 | 11.8 | 11 | 306 |
| 1739395620 | 10.9 | -0.6 | -5.22 | 12.4 | 12.6 | 10.9 | 639 |
| 1739309220 | 11.5 | 1 | 9.52 | 11 | 12.7 | 11 | 748 |
| 1739222820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738963620 | 10.5 | 0.95 | 9.95 | 10.5 | 10.5 | 10.5 | 75 |
| 1738877220 | 9.55 | -1.65 | -14.73 | 10.8 | 10.8 | 9.55 | 702 |
| 1738790820 | 11.2 | 0 | 0.00 | 10.5 | 11.2 | 10.5 | 288 |
| 1738704420 | 11.2 | 0.2 | 1.82 | 11.1 | 11.7 | 11.1 | 321 |
| 1738618020 | 11 | 2.3 | 26.44 | 11 | 11 | 11 | 300 |
| 1738358820 | 8.6999999 | -0.2 | -2.25 | 8.8 | 8.8 | 8.6999999 | 1000 |
| 1738272420 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 70 |
| 1738186020 | 8.9 | 0.65 | 7.88 | 8.6999999 | 8.9 | 8.6999999 | 141 |
| 1738099620 | 8.25 | -1 | -10.81 | 8.25 | 8.25 | 8.25 | 5 |
| 1738013220 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1737754020 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1737667620 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1737581220 | 9.25 | -0.35 | -3.65 | 9.25 | 9.25 | 9.25 | 12 |
| 1737494820 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1737408420 | 9.6 | 1.35 | 16.36 | 9.6 | 9.6 | 9.15 | 12 |
| 1737149220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737062820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1736976420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1736890020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1736803620 | 8.25 | 1.3 | 18.71 | 7.9 | 8.25 | 7.9 | 13 |
| 1736544420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1736458020 | 6.95 | -0.8 | -10.32 | 7.25 | 7.25 | 6.95 | 6 |
| 1736371620 | 7.75 | -1.25 | -13.89 | 7.4 | 7.75 | 7.4 | 241 |
| 1736285220 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1736198820 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 2 |
| 1735939620 | 9.05 | 0.85 | 10.37 | 8.8 | 9.05 | 8.75 | 105 |
| 1735853220 | 8.1999999 | -0.2 | -2.38 | 8.1999999 | 8.1999999 | 8.1999999 | 24 |
| 1735594020 | 8.4 | -0.25 | -2.89 | 8.4 | 8.4 | 8.4 | 22 |
| 1735334820 | 8.65 | 0.5 | 6.13 | 8.5 | 8.65 | 8.5 | 510 |
| 1734989220 | 8.15 | -0.1 | -1.21 | 8.1999999 | 8.1999999 | 7.85 | 64 |
| 1734730020 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.25 | 2 |
| 1734643620 | 8 | -0.7 | -8.05 | 8.1 | 8.1 | 8 | 8 |
| 1734557220 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1734470820 | 8.6999999 | -0.35 | -3.87 | 8.9499999 | 8.9499999 | 8.6999999 | 232 |
| 1734384420 | 9.05 | -0.6 | -6.22 | 10.199999 | 10.199999 | 9.05 | 186 |
| 1734125220 | 9.65 | -0.35 | -3.50 | 10.3 | 10.3 | 9.65 | 171 |
| 1734038820 | 10 | -0.2 | -1.96 | 10.1 | 10.1 | 10 | 258 |
| 1733952420 | 10.199999 | 0 | 0.00 | 9.75 | 10.199999 | 9.75 | 3 |
| 1733866020 | 10.199999 | 0 | 0.00 | 10.5 | 10.5 | 10.199999 | 102 |
| 1733779620 | 10.199999 | 0 | 0.00 | 10.5 | 10.5 | 10.199999 | 150 |
| 1733520420 | 10.199999 | -0.9 | -8.11 | 9.9 | 10.199999 | 9.9 | 600 |
| 1733434020 | 11.1 | 0.1 | 0.91 | 10.699999 | 11.1 | 10.699999 | 86 |
| 1733347620 | 11 | -0.8 | -6.78 | 12.5 | 12.5 | 11 | 221 |
| 1733261220 | 11.8 | -0.3 | -2.48 | 11.3 | 11.8 | 11.3 | 165 |
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
