Premium
G Mining Ventures Corp (W97)
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 | 0.1 | 1.41843971631 | 7.05 | 7.25 | 6.95 | 1084 | 7.2420996 | DE |
| 4 | -0.65 | -8.33333333333 | 7.8 | 8.05 | 6.9 | 728 | 7.19918808 | DE |
| 12 | 1.29 | 22.0136518771 | 5.86 | 8.4499999 | 5.86 | 699 | 7.19064616 | DE |
| 26 | 1.35 | 23.275862069 | 5.8 | 8.4499999 | 5.34 | 670 | 7.00522258 | DE |
| 52 | 1.35 | 23.275862069 | 5.8 | 8.4499999 | 5.34 | 670 | 7.00522258 | DE |
| 156 | 1.35 | 23.275862069 | 5.8 | 8.4499999 | 5.34 | 670 | 7.00522258 | DE |
| 260 | 1.35 | 23.275862069 | 5.8 | 8.4499999 | 5.34 | 670 | 7.00522258 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 7.15 | -0.1 | -1.38 | 6.95 | 7.15 | 6.95 | 45 |
| 1733174820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732915620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732829220 | 7.25 | 0.1 | 1.40 | 7.15 | 7.25 | 7.15 | 3001 |
| 1732742820 | 7.15 | 0.1 | 1.42 | 7.2 | 7.2 | 7.1 | 247 |
| 1732656420 | 7.05 | 0.15 | 2.17 | 7.05 | 7.05 | 7.05 | 5 |
| 1732570020 | 6.9 | -0.65 | -8.61 | 7.4 | 7.4 | 6.9 | 2505 |
| 1732310820 | 7.55 | 0.3 | 4.14 | 7.55 | 7.55 | 7.55 | 61 |
| 1732224420 | 7.25 | -0.25 | -3.33 | 7.25 | 7.25 | 7.25 | 100 |
| 1732138020 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732051620 | 7.5 | 0.2 | 2.74 | 7.4 | 7.5 | 7.4 | 187 |
| 1731965220 | 7.3 | 0.2 | 2.82 | 7.15 | 7.3 | 7.15 | 738 |
| 1731705960 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.05 | 79 |
| 1731619560 | 7.05 | 0.1 | 1.44 | 6.95 | 7.05 | 6.9 | 74 |
| 1731533160 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 125 |
| 1731446820 | 6.95 | -0.05 | -0.71 | 7.05 | 7.25 | 6.95 | 1160 |
| 1731360420 | 7 | -0.7 | -9.09 | 7.75 | 7.85 | 7 | 2045 |
| 1731101220 | 7.7 | -0.1 | -1.28 | 7.75 | 7.75 | 7.7 | 377 |
| 1731014760 | 7.8 | -0.05 | -0.64 | 7.85 | 8.05 | 7.8 | 1570 |
| 1730928360 | 7.85 | 0.05 | 0.64 | 7.8 | 7.85 | 7.8 | 92 |
| 1730841960 | 7.8 | -0.05 | -0.64 | 7.8 | 7.8 | 7.8 | 12 |
| 1730755560 | 7.85 | -0.25 | -3.09 | 8.05 | 8.25 | 7.8 | 2353 |
| 1730496360 | 8.1 | 0.25 | 3.18 | 7.9 | 8.1999999 | 7.9 | 1095 |
| 1730409960 | 7.85 | -0.35 | -4.27 | 8.15 | 8.15 | 7.85 | 760 |
| 1730323560 | 8.1999999 | -0.1 | -1.20 | 8.3 | 8.3 | 8.1 | 712 |
| 1730237160 | 8.3 | -0.15 | -1.78 | 8.3 | 8.3 | 8.3 | 200 |
| 1730150760 | 8.4499999 | 0.35 | 4.32 | 8.4499999 | 8.4499999 | 8.4 | 430 |
| 1729887960 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729801560 | 8.1 | 0.05 | 0.62 | 8.1 | 8.1 | 8.1 | 250 |
| 1729715160 | 8.05 | -0.15 | -1.83 | 8.3 | 8.4 | 8.05 | 670 |
| 1729628760 | 8.1999999 | 0.4 | 5.13 | 8.05 | 8.25 | 7.95 | 1900 |
| 1729542360 | 7.8 | 0.5 | 6.85 | 7.8 | 7.8 | 7.8 | 400 |
| 1729283160 | 7.3 | 0.65 | 9.77 | 7.3 | 7.3 | 7.3 | 100 |
| 1729196760 | 6.65 | 0.2 | 3.10 | 6.65 | 6.65 | 6.65 | 1 |
| 1729110360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1729023960 | 6.45 | -0.15 | -2.27 | 6.45 | 6.45 | 6.45 | 900 |
| 1728937620 | 6.6 | 0.4 | 6.45 | 6.6 | 6.6 | 6.6 | 309 |
| 1728678360 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728591960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728505560 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728419160 | 6.2 | -0.04 | -0.64 | 6.2 | 6.2 | 6.2 | 510 |
| 1728332760 | 6.24 | -0.02 | -0.32 | 6.24 | 6.24 | 6.24 | 400 |
| 1728073620 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1727987220 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1727900820 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1727814420 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1727728020 | 6.26 | -0.1 | -1.57 | 6.26 | 6.26 | 6.26 | 300 |
| 1727468760 | 6.36 | -0.28 | -4.22 | 6.36 | 6.36 | 6.36 | 300 |
| 1727382360 | 6.64 | -0.1 | -1.48 | 6.66 | 6.66 | 6.64 | 206 |
| 1727295960 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 100 |
| 1727209560 | 6.74 | -0.02 | -0.30 | 6.78 | 6.78 | 6.74 | 104 |
| 1727123160 | 6.76 | 0.62 | 10.10 | 6.76 | 6.82 | 6.76 | 1150 |
| 1726864020 | 6.14 | -0.3 | -4.66 | 6.14 | 6.14 | 6.14 | 71 |
| 1726777560 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1726691160 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1726604760 | 6.44 | 0.58 | 9.90 | 6.44 | 6.44 | 6.44 | 774 |
| 1726518360 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1726259160 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1726172760 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1726086360 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1725999960 | 5.86 | 0.32 | 5.78 | 5.86 | 5.86 | 5.86 | 3000 |
| 1725913620 | 5.54 | 0.2 | 3.75 | 5.54 | 5.54 | 5.54 | 550 |
| 1725654360 | 5.34 | -0.26 | -4.64 | 5.34 | 5.34 | 5.34 | 300 |
| 1725567960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1725481560 | 5.6 | -0.08 | -1.41 | 5.6 | 5.6 | 5.6 | 1000 |
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
