Premium
Mason Resources Inc (UD9)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0032 | -6.63900414938 | 0.0482 | 0.05 | 0.0482 | 600 | 0.0482 | DE |
| 4 | 0.0128 | 39.751552795 | 0.0322 | 0.05 | 0.0126 | 53909 | 0.03556738 | DE |
| 12 | 0.0066001 | 17.1878051766 | 0.0383999 | 0.0651999 | 0.0126 | 23844 | 0.04032937 | DE |
| 26 | -0.031 | -40.7894736842 | 0.076 | 0.0818 | 0.0126 | 15029 | 0.04370779 | DE |
| 52 | -0.095 | -67.8571428571 | 0.14 | 0.15 | 0.0126 | 11391 | 0.06874436 | DE |
| 156 | -0.1301 | -74.3003997716 | 0.1751 | 0.1751 | 0.0126 | 10706 | 0.07431648 | DE |
| 260 | -0.1301 | -74.3003997716 | 0.1751 | 0.1751 | 0.0126 | 10706 | 0.07431648 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.05 | 0.0018 | 3.73 | 0.05 | 0.05 | 0.05 | 20000 |
| 1734643620 | 0.0482 | 0.0132 | 37.71 | 0.0482 | 0.0482 | 0.0482 | 600 |
| 1734557220 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734470820 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734384420 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734125220 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734038820 | 0.035 | -0.0024 | -6.42 | 0.0366 | 0.0366 | 0.035 | 70000 |
| 1733952420 | 0.0374 | 0.0024 | 6.86 | 0.0374 | 0.0374 | 0.0374 | 36600 |
| 1733866020 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733779620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733520420 | 0.035 | -0.004 | -10.26 | 0.035 | 0.035 | 0.035 | 1200 |
| 1733434020 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733347620 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733261220 | 0.039 | 0.0002 | 0.52 | 0.0292 | 0.039 | 0.0292 | 55500 |
| 1733174820 | 0.0388 | 0.0012 | 3.19 | 0.04 | 0.04 | 0.0234 | 28900 |
| 1732915620 | 0.0376 | 0.0044 | 13.25 | 0.0374 | 0.0376 | 0.0266 | 96164 |
| 1732829220 | 0.0332 | 0.0012 | 3.75 | 0.033 | 0.0337999 | 0.0126 | 155265 |
| 1732742820 | 0.032 | -0.002 | -5.88 | 0.0322 | 0.0322 | 0.032 | 40950 |
| 1732656420 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1732570020 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1732310820 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1732224420 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1732138020 | 0.034 | -0.0114 | -25.11 | 0.034 | 0.034 | 0.034 | 1350 |
| 1732051560 | 0.0454 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0454 | 0 |
| 1731965160 | 0.0454 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0454 | 0 |
| 1731705960 | 0.0454 | -0.0044 | -8.84 | 0.0354 | 0.0454 | 0.0354 | 20400 |
| 1731619560 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1731533160 | 0.0497999 | 0.0047999 | 10.67 | 0.05 | 0.05 | 0.0497999 | 13812 |
| 1731446820 | 0.045 | -0.0052 | -10.36 | 0.045 | 0.045 | 0.045 | 300 |
| 1731360420 | 0.0502 | 0.0016 | 3.29 | 0.0502 | 0.0502 | 0.0502 | 1250 |
| 1731101220 | 0.0486 | 0.0052 | 11.98 | 0.0486 | 0.0486 | 0.0486 | 198 |
| 1731014760 | 0.0434 | 0.002 | 4.83 | 0.0432 | 0.0434 | 0.0432 | 20000 |
| 1730928360 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1730841960 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1730755560 | 0.0414 | -0.0014 | -3.27 | 0.0414 | 0.0414 | 0.0414 | 276 |
| 1730496360 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1730409960 | 0.0428 | -0.0122 | -22.18 | 0.0428 | 0.0428 | 0.0428 | 2642 |
| 1730323560 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730237160 | 0.055 | -0.002 | -3.51 | 0.055 | 0.055 | 0.055 | 5234 |
| 1730147160 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1729887960 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1729801560 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1729715160 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1729628760 | 0.057 | 0.0054 | 10.47 | 0.0478 | 0.057 | 0.0478 | 28174 |
| 1729542360 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1729283160 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1729196760 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1729110360 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1729023960 | 0.0516 | 0.0034 | 7.05 | 0.0516 | 0.0516 | 0.0516 | 480 |
| 1728937560 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1728678360 | 0.0482 | -0.0068 | -12.36 | 0.0482 | 0.0482 | 0.0482 | 1250 |
| 1728591960 | 0.055 | -0.0102 | -15.64 | 0.055 | 0.055 | 0.055 | 1000 |
| 1728505560 | 0.0651999 | 0 | 0.00 | 0.0651999 | 0.0651999 | 0.0651999 | 0 |
| 1728419160 | 0.0651999 | 0.0067999 | 11.64 | 0.0651999 | 0.0651999 | 0.0651999 | 150 |
| 1728332760 | 0.0584 | 0 | 0.00 | 0.0584 | 0.0584 | 0.0584 | 0 |
| 1728073560 | 0.0584 | -0.0002 | -0.34 | 0.0584 | 0.0584 | 0.0584 | 25666 |
| 1727987220 | 0.0586 | 0.0014 | 2.45 | 0.0586 | 0.0586 | 0.0586 | 10000 |
| 1727900820 | 0.0572 | 0.0072 | 14.40 | 0.0584 | 0.0604 | 0.0572 | 40060 |
| 1727814360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727727960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727468760 | 0.05 | 0.01 | 25.00 | 0.0383999 | 0.05 | 0.0383999 | 10200 |
| 1727382360 | 0.04 | 0.005 | 14.29 | 0.0474 | 0.0474 | 0.04 | 830 |
| 1727295960 | 0.035 | -0.0014 | -3.85 | 0.035 | 0.035 | 0.035 | 800 |
| 1727209560 | 0.0364 | -0.0122 | -25.10 | 0.0364 | 0.0364 | 0.0364 | 530 |
| 1727123220 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 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
