Premium
Collective Metals Inc (TO1)
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 | -0.0032 | -6.34920634921 | 0.0504 | 0.0538 | 0.0452 | 8284 | 0.04993262 | DE |
| 4 | -0.0022 | -4.45344129555 | 0.0494 | 0.0566 | 0.0432 | 22032 | 0.04994594 | DE |
| 12 | 0.0022 | 4.88888888889 | 0.045 | 0.0644 | 0.04 | 37506 | 0.05103395 | DE |
| 26 | -0.0378 | -44.4705882353 | 0.085 | 0.0998 | 0.04 | 40689 | 0.06487525 | DE |
| 52 | -0.0678 | -58.9565217391 | 0.115 | 0.22 | 0.04 | 103783 | 0.14390112 | DE |
| 156 | -0.1628 | -77.5238095238 | 0.21 | 0.304 | 0.04 | 93388 | 0.15739959 | DE |
| 260 | -0.1628 | -77.5238095238 | 0.21 | 0.304 | 0.04 | 93388 | 0.15739959 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 0.047 | 0.0008 | 1.73 | 0.047 | 0.047 | 0.047 | 6900 |
| 1737062820 | 0.0462 | 0.001 | 2.21 | 0.0462 | 0.0462 | 0.0462 | 2500 |
| 1736976420 | 0.0452 | -0.0086 | -15.99 | 0.052 | 0.052 | 0.0452 | 7236 |
| 1736890020 | 0.0538 | 0 | 0.00 | 0.0538 | 0.0538 | 0.0538 | 0 |
| 1736803620 | 0.0538 | 0 | 0.00 | 0.0504 | 0.0538 | 0.0504 | 16500 |
| 1736544420 | 0.0538 | -0.0028 | -4.95 | 0.0548 | 0.0548 | 0.0538 | 12600 |
| 1736458020 | 0.0566 | 0.0084 | 17.43 | 0.05 | 0.0566 | 0.05 | 7450 |
| 1736371620 | 0.0482 | 0.0002 | 0.42 | 0.0482 | 0.0482 | 0.0482 | 1 |
| 1736285220 | 0.048 | -0.0018 | -3.61 | 0.052 | 0.052 | 0.048 | 19681 |
| 1736198820 | 0.0497999 | -0.0066 | -11.70 | 0.0497999 | 0.0497999 | 0.0497999 | 600 |
| 1735939620 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1735853220 | 0.0564 | 0.0082 | 17.01 | 0.0497999 | 0.0564 | 0.0454 | 52782 |
| 1735594020 | 0.0482 | -0.0036 | -6.95 | 0.0508 | 0.0508 | 0.0482 | 16000 |
| 1735334820 | 0.0518 | 0.0066 | 14.60 | 0.0494 | 0.0522 | 0.0432 | 47300 |
| 1734989220 | 0.0452 | -0.001 | -2.16 | 0.0494 | 0.0516 | 0.0452 | 96867 |
| 1734730020 | 0.0462 | -0.0028 | -5.71 | 0.0524 | 0.0562 | 0.0422 | 48500 |
| 1734643620 | 0.049 | -0.0016 | -3.16 | 0.0494 | 0.0494 | 0.049 | 14500 |
| 1734557220 | 0.0506 | 0.0024 | 4.98 | 0.0482 | 0.0506 | 0.0422 | 3826 |
| 1734470820 | 0.0482 | 0 | 0.00 | 0.046 | 0.0482 | 0.046 | 3935 |
| 1734384420 | 0.0482 | 0.0056 | 13.15 | 0.0476 | 0.0509999 | 0.0476 | 53569 |
| 1734125220 | 0.0426 | -0.0076 | -15.14 | 0.0426 | 0.0426 | 0.0426 | 1000 |
| 1734038820 | 0.0502 | -0.0026 | -4.92 | 0.053 | 0.053 | 0.0502 | 15500 |
| 1733952420 | 0.0528 | 0.0026 | 5.18 | 0.0528 | 0.0528 | 0.0528 | 300 |
| 1733866020 | 0.0502 | -0.0088 | -14.92 | 0.0526 | 0.0526 | 0.0502 | 35001 |
| 1733779620 | 0.059 | 0.0028 | 4.98 | 0.058 | 0.059 | 0.0414 | 98896 |
| 1733520420 | 0.0562 | -0.0036 | -6.02 | 0.0476 | 0.0562 | 0.047 | 67530 |
| 1733434020 | 0.0598 | 0.0038 | 6.79 | 0.045 | 0.0598 | 0.045 | 46550 |
| 1733347620 | 0.056 | 0.0118 | 26.70 | 0.0466 | 0.0568 | 0.045 | 97000 |
| 1733261220 | 0.0442 | -0.0126 | -22.18 | 0.0438 | 0.0538 | 0.0414 | 79272 |
| 1733174820 | 0.0568 | 0.0034 | 6.37 | 0.0606 | 0.0606 | 0.0432 | 7533 |
| 1732915620 | 0.0534 | -0.0036 | -6.32 | 0.0534 | 0.0538 | 0.0534 | 14000 |
| 1732829220 | 0.057 | 0.007 | 14.00 | 0.0502 | 0.057 | 0.047 | 14720 |
| 1732742820 | 0.05 | 0.0086 | 20.77 | 0.0502 | 0.0502 | 0.05 | 5260 |
| 1732656420 | 0.0414 | -0.0016 | -3.72 | 0.05 | 0.058 | 0.0414 | 24976 |
| 1732570020 | 0.0429999 | -0.0042 | -8.90 | 0.0402 | 0.057 | 0.04 | 197250 |
| 1732310820 | 0.0472 | -0.0078 | -14.18 | 0.05 | 0.05 | 0.0472 | 72500 |
| 1732224420 | 0.055 | 0.0068 | 14.11 | 0.048 | 0.055 | 0.0454 | 81500 |
| 1732138020 | 0.0482 | 0.002 | 4.33 | 0.0502 | 0.0502 | 0.0482 | 2700 |
| 1732051620 | 0.0462 | 0.0002 | 0.43 | 0.05 | 0.0566 | 0.0454 | 49817 |
| 1731965220 | 0.046 | -0.0002 | -0.43 | 0.0566 | 0.0566 | 0.0452 | 65167 |
| 1731705960 | 0.0462 | -0.0036 | -7.23 | 0.0496 | 0.052 | 0.0452 | 32382 |
| 1731619560 | 0.0497999 | -0.0002 | -0.40 | 0.0497999 | 0.0497999 | 0.0497999 | 28409 |
| 1731533160 | 0.05 | -0.0094 | -15.82 | 0.0532 | 0.0532 | 0.046 | 35700 |
| 1731446820 | 0.0594 | 0.0094 | 18.80 | 0.053 | 0.0594 | 0.053 | 20805 |
| 1731360420 | 0.05 | -0.0048 | -8.76 | 0.055 | 0.059 | 0.0448 | 46345 |
| 1731101220 | 0.0548 | 0.0018 | 3.40 | 0.0405999 | 0.0556 | 0.0405999 | 121511 |
| 1731014760 | 0.053 | -0.0064 | -10.77 | 0.0596 | 0.0596 | 0.0402 | 8127 |
| 1730928360 | 0.0594 | 0.0084001 | 16.47 | 0.0558 | 0.0594 | 0.0526 | 43350 |
| 1730841960 | 0.0509999 | -0.0002 | -0.39 | 0.055 | 0.0604 | 0.0509999 | 7000 |
| 1730755560 | 0.0512 | 0.011 | 27.36 | 0.0518 | 0.0644 | 0.047 | 133183 |
| 1730496360 | 0.0402 | -0.0102 | -20.24 | 0.0624 | 0.0624 | 0.0402 | 5154 |
| 1730409960 | 0.0504 | -0.0092 | -15.44 | 0.0536 | 0.0536 | 0.0402 | 22100 |
| 1730323560 | 0.0596 | 0.0094 | 18.73 | 0.055 | 0.0596 | 0.055 | 2500 |
| 1730237160 | 0.0502 | -0.0094 | -15.77 | 0.05 | 0.0502 | 0.05 | 1050 |
| 1730150760 | 0.0596 | -0.0002 | -0.33 | 0.045 | 0.0598 | 0.0412 | 93000 |
| 1729888020 | 0.0598 | -0.0002 | -0.33 | 0.0556 | 0.0598 | 0.0514 | 30689 |
| 1729801560 | 0.06 | 0.0042 | 7.53 | 0.056 | 0.06 | 0.056 | 29301 |
| 1729715160 | 0.0558 | -0.0074 | -11.71 | 0.0648 | 0.0648 | 0.0558 | 13300 |
| 1729628760 | 0.0632 | 0.0012 | 1.94 | 0.062 | 0.0632 | 0.0572 | 43363 |
| 1729542360 | 0.062 | -0.001 | -1.59 | 0.0674 | 0.0674 | 0.062 | 12975 |
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
