Premium
Aris Mining Corp (ZP1)
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 | -0.89 | -6.41441441441 | 13.875 | 13.96 | 12.725 | 3782 | 13.13308917 | DE |
| 4 | -2.145 | -14.1771315268 | 15.13 | 15.605 | 12.3 | 5118 | 13.62682752 | DE |
| 12 | -5.52 | -29.8297757363 | 18.505 | 18.67 | 12.3 | 3566 | 14.76738859 | DE |
| 26 | -1.105 | -7.84244144784 | 14.09 | 20.54 | 12.3 | 5691 | 15.52799529 | DE |
| 52 | 7.115 | 121.209540034 | 5.87 | 20.54 | 5.6 | 4873 | 12.77950123 | DE |
| 156 | 10.805 | 495.642201835 | 2.18 | 20.54 | 1.99 | 5928 | 6.29886123 | DE |
| 260 | 10.805 | 495.642201835 | 2.18 | 20.54 | 1.99 | 5928 | 6.29886123 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782851100 | 13.03 | 0 | 0.04 | 12.725 | 13.245 | 12.725 | 7665 |
| 1782764700 | 13.025 | -0.33 | -2.43 | 13.295 | 13.3 | 13.025 | 1170 |
| 1782505500 | 13.35 | -0.06 | -0.45 | 13.59 | 13.59 | 13.23 | 2232 |
| 1782419100 | 13.41 | 0.34 | 2.60 | 13 | 13.48 | 12.805 | 2727 |
| 1782332700 | 13.07 | -0.83 | -5.94 | 13.875 | 13.96 | 13.04 | 5114 |
| 1782246300 | 13.895 | -0.27 | -1.87 | 13.795 | 13.98 | 13.69 | 3012 |
| 1782159900 | 14.16 | 0.25 | 1.76 | 14.345 | 14.395 | 14.145 | 1465 |
| 1781900700 | 13.915 | -0.1 | -0.71 | 13.915 | 14.33 | 13.875 | 758 |
| 1781814300 | 14.015 | -1.48 | -9.52 | 14.975 | 15.05 | 14.015 | 2078 |
| 1781727900 | 15.49 | 0.53 | 3.54 | 15.015 | 15.605 | 14.735 | 553 |
| 1781641500 | 14.96 | 0.1 | 0.64 | 15.21 | 15.48 | 14.92 | 4759 |
| 1781555100 | 14.865 | 1.2 | 8.78 | 14.24 | 15.265 | 13.835 | 12624 |
| 1781295900 | 13.665 | 0.75 | 5.81 | 13.38 | 13.665 | 13.09 | 4239 |
| 1781209500 | 12.915 | 0.58 | 4.74 | 12.465 | 12.95 | 12.3 | 4488 |
| 1781123100 | 12.33 | -0.6 | -4.64 | 12.8 | 12.915 | 12.33 | 13003 |
| 1781036700 | 12.93 | -0.72 | -5.24 | 13.675 | 13.69 | 12.685 | 8058 |
| 1780950300 | 13.645 | 0.34 | 2.59 | 13.21 | 13.735 | 13.2 | 4557 |
| 1780691100 | 13.3 | -1.56 | -10.50 | 14.425 | 14.675 | 13.25 | 12847 |
| 1780604700 | 14.86 | 0.14 | 0.92 | 14.515 | 15.015 | 14.49 | 9264 |
| 1780518300 | 14.725 | -0.42 | -2.77 | 15.13 | 15.13 | 14.65 | 1747 |
| 1780431900 | 15.145 | -0.26 | -1.66 | 15.82 | 15.82 | 15.145 | 2985 |
| 1780345500 | 15.4 | 0.05 | 0.33 | 15.675 | 15.74 | 14.7 | 2374 |
| 1780086300 | 15.35 | 0.53 | 3.54 | 14.95 | 15.435 | 14.785 | 1702 |
| 1779999900 | 14.825 | -0.02 | -0.10 | 14.4 | 15.075 | 14.02 | 9299 |
| 1779913500 | 14.84 | -0.55 | -3.57 | 15.255 | 15.255 | 14.48 | 7936 |
| 1779827100 | 15.39 | -0.02 | -0.13 | 15.45 | 15.505 | 15.14 | 4779 |
| 1779740700 | 15.41 | 0.77 | 5.22 | 15.28 | 15.41 | 15.28 | 101 |
| 1779481500 | 14.645 | -0.36 | -2.37 | 14.86 | 14.86 | 14.645 | 498 |
| 1779395100 | 15 | 0.09 | 0.57 | 14.78 | 15 | 14.56 | 3081 |
| 1779308700 | 14.915 | 0.27 | 1.84 | 14.95 | 15.175 | 14.52 | 2527 |
| 1779222300 | 14.645 | -0.8 | -5.15 | 15.67 | 15.67 | 14.645 | 1726 |
| 1779135900 | 15.44 | -0.53 | -3.32 | 15.82 | 16.059999 | 15.36 | 1294 |
| 1778876700 | 15.97 | -0.73 | -4.40 | 16.1 | 16.445 | 15.525 | 2551 |
| 1778790300 | 16.704999 | -0.54 | -3.10 | 16.75 | 16.765 | 16.575 | 990 |
| 1778703900 | 17.239999 | -0.12 | -0.69 | 17.149999 | 17.239999 | 17.125 | 530 |
| 1778617500 | 17.36 | 0.17 | 0.99 | 17.079999 | 17.36 | 16.67 | 1970 |
| 1778531100 | 17.19 | 0.63 | 3.80 | 16.155 | 17.54 | 16.155 | 1889 |
| 1778271900 | 16.559999 | -0.06 | -0.33 | 16.11 | 16.585 | 16.11 | 3364 |
| 1778185500 | 16.614999 | 0.5 | 3.13 | 16.2 | 17.145 | 16.05 | 1899 |
| 1778099100 | 16.11 | 1.35 | 9.15 | 15.3 | 16.2 | 15.3 | 8525 |
| 1778012700 | 14.76 | -0.09 | -0.57 | 14.985 | 15.295 | 14.76 | 4058 |
| 1777926300 | 14.845 | -0.5 | -3.26 | 15.04 | 15.18 | 14.845 | 1586 |
| 1777580700 | 15.345 | 0.45 | 3.02 | 14.875 | 15.46 | 14.875 | 4470 |
| 1777494300 | 14.895 | -0.32 | -2.07 | 15.075 | 15.2 | 14.605 | 6863 |
| 1777407900 | 15.21 | -0.69 | -4.34 | 15.84 | 15.84 | 15.085 | 2763 |
| 1777321500 | 15.9 | -0.17 | -1.06 | 16.309999 | 16.415 | 15.9 | 1455 |
| 1777062300 | 16.07 | 0.11 | 0.69 | 15.825 | 16.175 | 15.745 | 1322 |
| 1776975900 | 15.96 | -0.65 | -3.88 | 16.135 | 16.614999 | 15.85 | 1504 |
| 1776889500 | 16.605 | 0.43 | 2.69 | 16.92 | 16.92 | 16.364999 | 2173 |
| 1776803100 | 16.17 | -1.4 | -7.94 | 17.309999 | 17.69 | 16.17 | 2915 |
| 1776716700 | 17.565 | -0.17 | -0.99 | 17.04 | 17.565 | 17.04 | 742 |
| 1776457500 | 17.739999 | 0.52 | 3.02 | 17.075 | 18.255 | 17.055 | 1106 |
| 1776371100 | 17.22 | 0.13 | 0.79 | 17.52 | 17.52 | 17.125 | 792 |
| 1776284700 | 17.085 | -1.24 | -6.74 | 17.985 | 18.305 | 17.085 | 3983 |
| 1776198300 | 18.32 | 0.82 | 4.69 | 18.005 | 18.565 | 17.47 | 1927 |
| 1776111900 | 17.5 | 0 | 0.00 | 17.245 | 17.5 | 17.065 | 657 |
| 1775852700 | 17.5 | 0.3 | 1.71 | 17.45 | 17.684999 | 17.135 | 2129 |
| 1775766300 | 17.204999 | -0.54 | -3.04 | 17.42 | 17.595 | 17.204999 | 2301 |
| 1775679900 | 17.745 | 0.69 | 4.05 | 18.505 | 18.67 | 17.739999 | 5252 |
| 1775593500 | 17.055 | 0.97 | 6.00 | 16.835 | 17.36 | 16.6 | 2791 |
| 1775161500 | 16.09 | -1.22 | -7.05 | 16.01 | 16.29 | 15.74 | 1874 |
| 1775075100 | 17.309999 | 1.22 | 7.58 | 16.219999 | 17.309999 | 16.2 | 2607 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
