Premium
SilverCrest Metals Inc (S0C)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 10.4 | -0.07 | -0.67 | 10.63 | 10.9 | 10.36 | 5632 |
| 1738272420 | 10.47 | 0.5 | 5.02 | 9.985 | 10.539999 | 9.8699999 | 1870 |
| 1738186020 | 9.97 | 0.72 | 7.78 | 9.56 | 9.97 | 9.56 | 142 |
| 1738099620 | 9.25 | 0.1 | 1.09 | 9.065 | 9.285 | 9.005 | 1760 |
| 1738013220 | 9.15 | -0.37 | -3.84 | 9.635 | 9.6649999 | 9.145 | 4044 |
| 1737754020 | 9.515 | 0.01 | 0.05 | 9.52 | 9.71 | 9.515 | 1179 |
| 1737667620 | 9.51 | -0.34 | -3.45 | 9.815 | 9.815 | 9.51 | 1186 |
| 1737581220 | 9.85 | 0.2 | 2.07 | 9.635 | 9.85 | 9.635 | 2144 |
| 1737494820 | 9.65 | 0.1 | 1.05 | 9.555 | 9.65 | 9.555 | 250 |
| 1737408420 | 9.55 | -0.01 | -0.10 | 9.55 | 9.55 | 9.55 | 200 |
| 1737149220 | 9.56 | -0.25 | -2.55 | 9.76 | 9.76 | 9.445 | 650 |
| 1737062820 | 9.81 | -0.01 | -0.10 | 9.865 | 10.09 | 9.81 | 2641 |
| 1736976420 | 9.82 | 0.16 | 1.60 | 9.92 | 9.965 | 9.755 | 1184 |
| 1736890020 | 9.6649999 | 0.46 | 5.00 | 9.16 | 9.6649999 | 9.1549999 | 670 |
| 1736803620 | 9.205 | -0.89 | -8.77 | 9.4949999 | 9.4949999 | 9.205 | 616 |
| 1736544420 | 10.09 | 0.61 | 6.38 | 10.029999 | 10.09 | 10.029999 | 1240 |
| 1736458020 | 9.485 | 0 | 0.00 | 9.485 | 9.485 | 9.485 | 0 |
| 1736371620 | 9.485 | 0 | 0.00 | 9.485 | 9.485 | 9.485 | 0 |
| 1736285220 | 9.485 | -0.04 | -0.37 | 9.275 | 9.615 | 9.26 | 1326 |
| 1736198820 | 9.52 | -0.08 | -0.83 | 9.375 | 9.52 | 9.215 | 2490 |
| 1735939620 | 9.6 | 0.01 | 0.16 | 9.555 | 9.6 | 9.555 | 280 |
| 1735853220 | 9.585 | 0.76 | 8.61 | 8.88 | 9.64 | 8.84 | 949 |
| 1735594020 | 8.8249999 | 0.16 | 1.91 | 8.675 | 8.895 | 8.67 | 913 |
| 1735334820 | 8.66 | -0.09 | -1.03 | 9.1 | 9.11 | 8.66 | 690 |
| 1734989220 | 8.75 | 0.04 | 0.52 | 8.805 | 9.015 | 8.75 | 5033 |
| 1734730020 | 8.705 | -0.06 | -0.63 | 8.84 | 8.925 | 8.625 | 835 |
| 1734643620 | 8.76 | -0.41 | -4.47 | 9.065 | 9.125 | 8.71 | 1650 |
| 1734557220 | 9.17 | -0.44 | -4.53 | 9.42 | 9.66 | 9.17 | 787 |
| 1734470820 | 9.605 | 0.08 | 0.84 | 9.505 | 9.605 | 9.305 | 4420 |
| 1734384420 | 9.525 | -0.36 | -3.64 | 9.9949999 | 10 | 9.525 | 1972 |
| 1734125220 | 9.885 | -0.62 | -5.86 | 10.51 | 10.51 | 9.885 | 810 |
| 1734038820 | 10.5 | -0.45 | -4.11 | 11.05 | 11.18 | 10.46 | 1102 |
| 1733952420 | 10.95 | 0.45 | 4.29 | 10.34 | 10.95 | 10.34 | 5335 |
| 1733866020 | 10.5 | -0.19 | -1.78 | 10.8 | 10.8 | 10.5 | 435 |
| 1733779620 | 10.69 | 0.79 | 7.98 | 9.855 | 10.99 | 9.855 | 8134 |
| 1733520420 | 9.9 | 0.15 | 1.49 | 10.01 | 10.199999 | 9.9 | 1607 |
| 1733434020 | 9.755 | -0.3 | -2.94 | 9.8249999 | 9.9 | 9.755 | 2075 |
| 1733347620 | 10.05 | 0.15 | 1.52 | 10.07 | 10.27 | 10.05 | 1857 |
| 1733261220 | 9.9 | 0.53 | 5.60 | 9.4049999 | 9.99 | 9.4049999 | 1795 |
| 1733174820 | 9.375 | -0.37 | -3.80 | 9.56 | 9.56 | 9.3249999 | 5647 |
| 1732915620 | 9.7449999 | 0.07 | 0.72 | 9.805 | 9.875 | 9.7449999 | 660 |
| 1732829220 | 9.675 | 0.08 | 0.78 | 9.71 | 9.7899999 | 9.585 | 1430 |
| 1732742820 | 9.6 | 0.14 | 1.43 | 9.49 | 9.675 | 9.49 | 3600 |
| 1732656420 | 9.465 | 0.02 | 0.16 | 9.3 | 9.52 | 9.3 | 1897 |
| 1732570020 | 9.4499999 | -0.56 | -5.59 | 9.66 | 9.83 | 9.235 | 2535 |
| 1732310820 | 10.01 | 0.16 | 1.68 | 10.01 | 10.49 | 10 | 3771 |
| 1732224420 | 9.845 | 0.22 | 2.23 | 9.705 | 9.8699999 | 9.705 | 2299 |
| 1732138020 | 9.63 | 0.03 | 0.26 | 9.74 | 9.895 | 9.555 | 1028 |
| 1732051620 | 9.605 | -0.14 | -1.39 | 9.9149999 | 10.09 | 9.605 | 5397 |
| 1731965220 | 9.74 | 0.36 | 3.84 | 9.13 | 9.895 | 9.13 | 8062 |
| 1731705960 | 9.38 | -0.01 | -0.11 | 9 | 9.43 | 8.955 | 2172 |
| 1731619560 | 9.39 | 0.06 | 0.64 | 8.785 | 9.39 | 8.785 | 1918 |
| 1731533160 | 9.33 | -0.05 | -0.48 | 9.335 | 9.335 | 9.33 | 850 |
| 1731446820 | 9.375 | 0.04 | 0.43 | 9.22 | 9.375 | 9.035 | 10203 |
| 1731360420 | 9.335 | -0.13 | -1.37 | 9.6999999 | 9.6999999 | 8.975 | 7964 |
| 1731101220 | 9.465 | 0.08 | 0.91 | 9.61 | 9.68 | 9.355 | 4320 |
| 1731014760 | 9.38 | 0.87 | 10.16 | 8.8 | 9.38 | 8.725 | 1414 |
| 1730928360 | 8.515 | -0.2 | -2.29 | 8.725 | 8.885 | 8.055 | 7613 |
| 1730841960 | 8.715 | -0.01 | -0.06 | 8.715 | 8.715 | 8.715 | 420 |
| 1730755560 | 8.72 | -0.26 | -2.90 | 9.005 | 9.115 | 8.72 | 7235 |
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
