Premium
Trigon Metals Inc (TZU)
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 | -0.052 | -16.6666666667 | 0.312 | 0.322 | 0.246 | 36125 | 0.29215218 | DE |
| 4 | -0.102 | -28.1767955801 | 0.362 | 0.362 | 0.246 | 15248 | 0.2942418 | DE |
| 12 | -0.34 | -56.6666666667 | 0.6 | 0.605 | 0.246 | 10687 | 0.35404123 | DE |
| 26 | -0.454 | -63.5854341737 | 0.714 | 0.714 | 0.246 | 7071 | 0.38813487 | DE |
| 52 | -0.539 | -67.4593241552 | 0.799 | 0.8392 | 0.246 | 6213 | 0.41001306 | DE |
| 156 | -0.539 | -67.4593241552 | 0.799 | 0.8392 | 0.246 | 6213 | 0.41001306 | DE |
| 260 | -0.539 | -67.4593241552 | 0.799 | 0.8392 | 0.246 | 6213 | 0.41001306 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736976420 | 0.246 | -0.03 | -10.87 | 0.27 | 0.2819999 | 0.246 | 42090 |
| 1736890020 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1736803620 | 0.276 | 0.006 | 2.22 | 0.276 | 0.276 | 0.276 | 5000 |
| 1736544420 | 0.27 | -0.02 | -6.90 | 0.276 | 0.276 | 0.27 | 9000 |
| 1736458020 | 0.2899999 | -0.022 | -7.05 | 0.304 | 0.312 | 0.2899999 | 105000 |
| 1736371620 | 0.312 | -0.004 | -1.27 | 0.312 | 0.322 | 0.312 | 25500 |
| 1736285220 | 0.316 | 0.004 | 1.28 | 0.316 | 0.316 | 0.316 | 400 |
| 1736198820 | 0.312 | -0.014 | -4.29 | 0.312 | 0.312 | 0.312 | 600 |
| 1735939620 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1735853220 | 0.326 | -0.008 | -2.40 | 0.326 | 0.326 | 0.326 | 2642 |
| 1735594020 | 0.334 | -0.006 | -1.76 | 0.334 | 0.334 | 0.334 | 5 |
| 1735334820 | 0.34 | -0.022 | -6.08 | 0.324 | 0.3459999 | 0.324 | 4320 |
| 1734989220 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1734730020 | 0.362 | -0.012 | -3.21 | 0.362 | 0.362 | 0.362 | 12 |
| 1734643620 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1734557220 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1734470820 | 0.374 | -0.038 | -9.22 | 0.38 | 0.38 | 0.374 | 680 |
| 1734384420 | 0.412 | 0.024 | 6.19 | 0.4099999 | 0.412 | 0.4099999 | 12244 |
| 1734125220 | 0.388 | 0.024 | 6.59 | 0.388 | 0.388 | 0.388 | 100 |
| 1734038820 | 0.364 | -0.092 | -20.18 | 0.364 | 0.364 | 0.364 | 2500 |
| 1733952420 | 0.456 | 0.04 | 9.62 | 0.436 | 0.456 | 0.436 | 4000 |
| 1733866020 | 0.416 | 0.046 | 12.43 | 0.416 | 0.416 | 0.416 | 700 |
| 1733779620 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1733520420 | 0.37 | -0.028 | -7.04 | 0.4079999 | 0.4099999 | 0.37 | 24212 |
| 1733434020 | 0.398 | 0.01 | 2.58 | 0.398 | 0.398 | 0.398 | 6000 |
| 1733347620 | 0.388 | -0.014 | -3.48 | 0.374 | 0.388 | 0.364 | 27000 |
| 1733261220 | 0.402 | -0.018 | -4.29 | 0.426 | 0.426 | 0.308 | 27015 |
| 1733174820 | 0.42 | -0.145 | -25.66 | 0.545 | 0.545 | 0.394 | 40770 |
| 1732915620 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1732829220 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1732742820 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1732656420 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 389 |
| 1732570020 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1732310820 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1732224420 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1732138020 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1732051620 | 0.5649999 | 0.0199999 | 3.67 | 0.5649999 | 0.5649999 | 0.5649999 | 600 |
| 1731965160 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1731705960 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1731619560 | 0.545 | 0.01 | 1.87 | 0.55 | 0.55 | 0.545 | 8100 |
| 1731533160 | 0.535 | 0.01 | 1.90 | 0.535 | 0.535 | 0.535 | 1000 |
| 1731446760 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1731360360 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1731101160 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1731014760 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1730928360 | 0.525 | -0.025 | -4.55 | 0.525 | 0.525 | 0.525 | 1000 |
| 1730841960 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1730755560 | 0.55 | -0.055 | -9.09 | 0.55 | 0.55 | 0.55 | 500 |
| 1730496360 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1730409960 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1730323560 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1730237160 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1730150760 | 0.605 | 0.005 | 0.83 | 0.605 | 0.605 | 0.605 | 337 |
| 1729888020 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.6 | 0.6 | 300 |
| 1729801560 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729715160 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729628760 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729542360 | 0.5699999 | -0.055 | -8.80 | 0.5699999 | 0.5699999 | 0.5699999 | 700 |
| 1729234800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1729148400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1729062000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
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
