Premium
Aris Gold Corp (ARIS.WT.A)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 4500 |
| 1734993600 | 0.2 | -0.045 | -18.37 | 0.2 | 0.2 | 0.2 | 20000 |
| 1734734400 | 0.245 | 0.035 | 16.67 | 0.185 | 0.25 | 0.185 | 46000 |
| 1734648000 | 0.21 | -0.04 | -16.00 | 0.25 | 0.25 | 0.155 | 422400 |
| 1734561600 | 0.25 | -0.075 | -23.08 | 0.3 | 0.3 | 0.25 | 43501 |
| 1734475200 | 0.325 | -0.015 | -4.41 | 0.29 | 0.325 | 0.27 | 44000 |
| 1734388800 | 0.34 | 0.03 | 9.68 | 0.34 | 0.35 | 0.295 | 82500 |
| 1734129600 | 0.31 | -0.035 | -10.14 | 0.33 | 0.33 | 0.31 | 51500 |
| 1734043200 | 0.3449999 | -0.075 | -17.86 | 0.36 | 0.36 | 0.3449999 | 30000 |
| 1733956800 | 0.42 | 0.025 | 6.33 | 0.38 | 0.42 | 0.38 | 316900 |
| 1733870400 | 0.395 | 0.035 | 9.72 | 0.395 | 0.4 | 0.395 | 20000 |
| 1733784000 | 0.36 | 0.05 | 16.13 | 0.38 | 0.4 | 0.36 | 246600 |
| 1733524800 | 0.31 | -0.02 | -6.06 | 0.315 | 0.315 | 0.31 | 10000 |
| 1733438400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1733352000 | 0.33 | -0.05 | -13.16 | 0.375 | 0.375 | 0.33 | 26000 |
| 1733265600 | 0.38 | 0.11 | 40.74 | 0.31 | 0.38 | 0.31 | 13000 |
| 1733179200 | 0.27 | -0.08 | -22.86 | 0.36 | 0.36 | 0.25 | 215101 |
| 1732920000 | 0.35 | -0.04 | -10.26 | 0.38 | 0.38 | 0.35 | 64000 |
| 1732833600 | 0.39 | -0.03 | -7.14 | 0.4 | 0.4 | 0.325 | 252400 |
| 1732747200 | 0.42 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 41474 |
| 1732660800 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 31001 |
| 1732574400 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.39 | 67500 |
| 1732315200 | 0.43 | -0.01 | -2.27 | 0.45 | 0.46 | 0.43 | 36700 |
| 1732228800 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.4099999 | 52000 |
| 1732142400 | 0.42 | -0.01 | -2.33 | 0.43 | 0.45 | 0.42 | 55000 |
| 1732056000 | 0.43 | -0.03 | -6.52 | 0.45 | 0.45 | 0.42 | 60000 |
| 1731969600 | 0.46 | 0.07 | 17.95 | 0.42 | 0.49 | 0.42 | 33901 |
| 1731710400 | 0.39 | -0.05 | -11.36 | 0.4099999 | 0.4099999 | 0.39 | 31000 |
| 1731624000 | 0.44 | 0.075 | 20.55 | 0.365 | 0.46 | 0.365 | 99500 |
| 1731537600 | 0.365 | -0.075 | -17.05 | 0.4099999 | 0.4099999 | 0.32 | 415000 |
| 1731451200 | 0.44 | 0.04 | 10.00 | 0.405 | 0.44 | 0.375 | 173000 |
| 1731364800 | 0.4 | -0.11 | -21.57 | 0.49 | 0.49 | 0.4 | 103051 |
| 1731105600 | 0.51 | -0.01 | -1.92 | 0.53 | 0.53 | 0.51 | 3500 |
| 1731019200 | 0.52 | 0.01 | 1.96 | 0.53 | 0.54 | 0.52 | 21000 |
| 1730932800 | 0.51 | -0.06 | -10.53 | 0.55 | 0.55 | 0.5 | 113500 |
| 1730846400 | 0.5699999 | -0.04 | -6.56 | 0.6 | 0.6 | 0.5699999 | 78000 |
| 1730760000 | 0.61 | -0.01 | -1.61 | 0.63 | 0.65 | 0.61 | 91000 |
| 1730497200 | 0.62 | -0.02 | -3.13 | 0.66 | 0.66 | 0.62 | 36500 |
| 1730410800 | 0.64 | -0.07 | -9.86 | 0.68 | 0.68 | 0.6 | 267954 |
| 1730324400 | 0.71 | -0.03 | -4.05 | 0.7 | 0.73 | 0.7 | 105500 |
| 1730238000 | 0.74 | 0.12 | 19.35 | 0.64 | 0.74 | 0.64 | 363100 |
| 1730151600 | 0.62 | -0.04 | -6.06 | 0.63 | 0.65 | 0.61 | 114000 |
| 1729892400 | 0.66 | -0.03 | -4.35 | 0.66 | 0.6899999 | 0.63 | 52800 |
| 1729806000 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.72 | 0.65 | 40500 |
| 1729719600 | 0.68 | -0.04 | -5.56 | 0.67 | 0.7 | 0.63 | 139800 |
| 1729633200 | 0.72 | 0.02 | 2.86 | 0.72 | 0.76 | 0.72 | 245397 |
| 1729546800 | 0.7 | -0.03 | -4.11 | 0.7 | 0.71 | 0.6899999 | 63000 |
| 1729287600 | 0.73 | 0.08 | 12.31 | 0.67 | 0.75 | 0.67 | 165200 |
| 1729201200 | 0.65 | -0.02 | -2.99 | 0.65 | 0.67 | 0.65 | 58000 |
| 1729114800 | 0.67 | 0.06 | 9.84 | 0.63 | 0.67 | 0.63 | 147500 |
| 1729028400 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 7000 |
| 1728682800 | 0.6 | 0.02 | 3.45 | 0.58 | 0.6 | 0.58 | 61500 |
| 1728596400 | 0.58 | 0.07 | 13.73 | 0.52 | 0.58 | 0.52 | 10400 |
| 1728510000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1728423600 | 0.51 | 0 | 0.00 | 0.48 | 0.52 | 0.45 | 270300 |
| 1728337200 | 0.51 | -0.06 | -10.53 | 0.54 | 0.55 | 0.51 | 125400 |
| 1728078000 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.54 | 465000 |
| 1727991600 | 0.6 | 0.0300001 | 5.26 | 0.55 | 0.6 | 0.53 | 531000 |
| 1727905200 | 0.5699999 | -0.01 | -1.72 | 0.64 | 0.64 | 0.56 | 240500 |
| 1727818800 | 0.58 | -0.01 | -1.69 | 0.64 | 0.67 | 0.58 | 51600 |
| 1727730000 | 0.59 | -0.03 | -4.84 | 0.63 | 0.63 | 0.59 | 44000 |
| 1727473200 | 0.62 | -0.07 | -10.14 | 0.68 | 0.68 | 0.62 | 106100 |
| 1727386800 | 0.6899999 | -0.04 | -5.48 | 0.77 | 0.78 | 0.6899999 | 126200 |
| 1727300400 | 0.73 | 0.03 | 4.29 | 0.71 | 0.73 | 0.6899999 | 72300 |
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
