Premium
Silvercorp Metals Inc (S9Y)
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 | -0.01 | -0.28818443804 | 3.47 | 3.612 | 3.378 | 34625 | 3.51981001 | DE |
| 4 | 0.59 | 20.5574912892 | 2.87 | 3.612 | 2.848 | 43644 | 3.29752634 | DE |
| 12 | 0.346 | 11.1111111111 | 3.114 | 3.612 | 2.774 | 44837 | 3.06410195 | DE |
| 26 | 0.058 | 1.70487948266 | 3.402 | 4.87 | 2.774 | 47830 | 3.54113634 | DE |
| 52 | 1.19 | 52.422907489 | 2.27 | 4.87 | 2.16 | 40821 | 3.4174814 | DE |
| 156 | 1.068 | 44.6488294314 | 2.392 | 4.87 | 1.951 | 32539 | 3.23992447 | DE |
| 260 | 1.068 | 44.6488294314 | 2.392 | 4.87 | 1.951 | 32539 | 3.23992447 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 3.44 | -0.11 | -3.15 | 3.528 | 3.546 | 3.378 | 32813 |
| 1740432420 | 3.552 | 0.08 | 2.42 | 3.436 | 3.552 | 3.402 | 47975 |
| 1740173220 | 3.468 | -0.1 | -2.86 | 3.526 | 3.538 | 3.43 | 28143 |
| 1740086820 | 3.57 | 0.02 | 0.62 | 3.548 | 3.612 | 3.502 | 32864 |
| 1740000420 | 3.548 | 0.06 | 1.60 | 3.47 | 3.566 | 3.442 | 31328 |
| 1739914020 | 3.492 | -0 | -0.11 | 3.422 | 3.554 | 3.416 | 26426 |
| 1739827620 | 3.496 | 0.04 | 1.16 | 3.488 | 3.566 | 3.462 | 20554 |
| 1739568420 | 3.456 | 0.08 | 2.31 | 3.498 | 3.592 | 3.428 | 146822 |
| 1739482020 | 3.378 | 0.03 | 0.96 | 3.4 | 3.412 | 3.2719999 | 28063 |
| 1739395620 | 3.346 | 0.22 | 6.90 | 3.15 | 3.358 | 3.14 | 63854 |
| 1739309220 | 3.13 | -0.07 | -2.13 | 3.182 | 3.19 | 3.1 | 15059 |
| 1739222820 | 3.198 | 0.07 | 2.24 | 3.16 | 3.262 | 3.142 | 48985 |
| 1738963620 | 3.128 | -0.07 | -2.07 | 3.2 | 3.274 | 3.128 | 35766 |
| 1738877220 | 3.194 | 0.03 | 1.08 | 3.174 | 3.248 | 3.108 | 22849 |
| 1738790820 | 3.16 | -0 | -0.06 | 3.198 | 3.222 | 3.128 | 63995 |
| 1738704420 | 3.162 | 0.09 | 2.86 | 3.028 | 3.168 | 3.028 | 36527 |
| 1738618020 | 3.074 | 0.04 | 1.32 | 2.968 | 3.134 | 2.898 | 69782 |
| 1738358820 | 3.0339999 | -0.06 | -1.94 | 3.108 | 3.196 | 2.992 | 50238 |
| 1738272420 | 3.094 | 0.14 | 4.81 | 2.98 | 3.14 | 2.962 | 46278 |
| 1738186020 | 2.952 | 0.07 | 2.57 | 2.87 | 2.96 | 2.848 | 24565 |
| 1738099620 | 2.878 | 0.03 | 1.12 | 2.836 | 2.918 | 2.82 | 10161 |
| 1738013220 | 2.846 | -0.1 | -3.46 | 2.938 | 2.984 | 2.806 | 22531 |
| 1737754020 | 2.948 | 0.07 | 2.57 | 2.912 | 2.994 | 2.898 | 32522 |
| 1737667620 | 2.874 | -0.12 | -3.88 | 2.942 | 2.964 | 2.874 | 14987 |
| 1737581220 | 2.99 | -0.06 | -1.90 | 3.086 | 3.086 | 2.978 | 25044 |
| 1737494820 | 3.048 | 0.03 | 1.06 | 3.0379999 | 3.102 | 2.998 | 22280 |
| 1737408420 | 3.016 | -0.01 | -0.40 | 3 | 3.052 | 2.98 | 12523 |
| 1737149220 | 3.028 | 0.03 | 0.93 | 2.996 | 3.1 | 2.91 | 24238 |
| 1737062820 | 3 | -0.1 | -3.23 | 3.118 | 3.176 | 3 | 68611 |
| 1736976420 | 3.1 | 0.08 | 2.51 | 3.1 | 3.118 | 3.0099999 | 13858 |
| 1736890020 | 3.024 | 0.16 | 5.66 | 2.91 | 3.08 | 2.876 | 20893 |
| 1736803620 | 2.862 | -0.11 | -3.64 | 2.972 | 2.978 | 2.862 | 10289 |
| 1736544420 | 2.97 | -0.02 | -0.60 | 3.0299999 | 3.0299999 | 2.95 | 9079 |
| 1736458020 | 2.988 | 0.03 | 0.88 | 3.0059999 | 3.024 | 2.976 | 5989 |
| 1736371620 | 2.962 | -0 | -0.13 | 3.0179999 | 3.042 | 2.948 | 15085 |
| 1736285220 | 2.966 | -0.02 | -0.60 | 2.986 | 3.004 | 2.936 | 7586 |
| 1736198820 | 2.984 | -0 | -0.07 | 3 | 3.0299999 | 2.966 | 16916 |
| 1735939620 | 2.986 | -0.06 | -1.91 | 3.0379999 | 3.118 | 2.968 | 30790 |
| 1735853220 | 3.044 | 0.12 | 4.03 | 2.84 | 3.066 | 2.84 | 108610 |
| 1735594020 | 2.926 | 0.09 | 3.17 | 2.912 | 2.926 | 2.802 | 16586 |
| 1735334820 | 2.836 | -0.05 | -1.80 | 2.936 | 2.986 | 2.834 | 128581 |
| 1734989220 | 2.888 | 0.02 | 0.56 | 2.914 | 2.934 | 2.86 | 18341 |
| 1734730020 | 2.872 | -0.03 | -0.97 | 2.928 | 2.928 | 2.836 | 126581 |
| 1734643620 | 2.9 | 0.13 | 4.54 | 2.82 | 2.908 | 2.806 | 102835 |
| 1734557220 | 2.774 | -0.14 | -4.67 | 2.884 | 3.016 | 2.774 | 112768 |
| 1734470820 | 2.91 | 0.01 | 0.41 | 2.9 | 2.932 | 2.852 | 60800 |
| 1734384420 | 2.898 | -0 | -0.07 | 2.922 | 2.988 | 2.862 | 135250 |
| 1734125220 | 2.9 | -0.11 | -3.78 | 3 | 3.0379999 | 2.882 | 53559 |
| 1734038820 | 3.0139999 | -0.14 | -4.38 | 3.196 | 3.196 | 3 | 24946 |
| 1733952420 | 3.152 | 0.08 | 2.67 | 2.984 | 3.152 | 2.984 | 17601 |
| 1733866020 | 3.07 | 0 | 0.00 | 3.114 | 3.124 | 3.0379999 | 32785 |
| 1733779620 | 3.07 | 0.14 | 4.64 | 2.982 | 3.242 | 2.982 | 40039 |
| 1733520420 | 2.934 | -0.13 | -4.12 | 3.056 | 3.066 | 2.934 | 39534 |
| 1733434020 | 3.06 | 0.08 | 2.82 | 2.972 | 3.06 | 2.942 | 25104 |
| 1733347620 | 2.976 | -0.13 | -4.31 | 3.114 | 3.146 | 2.954 | 185874 |
| 1733261220 | 3.11 | 0.05 | 1.70 | 3.052 | 3.156 | 3.052 | 118577 |
| 1733174820 | 3.058 | -0.07 | -2.11 | 3.15 | 3.15 | 3.054 | 64959 |
| 1732915620 | 3.124 | 0.02 | 0.64 | 3.18 | 3.206 | 3.086 | 35176 |
| 1732829220 | 3.104 | 0.04 | 1.37 | 3.052 | 3.12 | 3.0259999 | 17776 |
| 1732742820 | 3.062 | -0.11 | -3.59 | 3.156 | 3.156 | 3.06 | 20938 |
| 1732656420 | 3.176 | -0.03 | -0.87 | 3.142 | 3.2519999 | 3.142 | 44292 |
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
