Premium
Arizona Sonoran Copper Company Inc (ASCU)
TSX
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 | 0.19 | 10.9195402299 | 1.74 | 2.07 | 1.68 | 234079 | 1.89055643 | CS |
| 4 | 0 | 0 | 1.93 | 2.09 | 1.68 | 132461 | 1.91585304 | CS |
| 12 | 0.52 | 36.8794326241 | 1.41 | 2.09 | 1.35 | 138061 | 1.75894187 | CS |
| 26 | 0.28 | 16.9696969697 | 1.65 | 2.09 | 1.23 | 137365 | 1.59964155 | CS |
| 52 | 0.64 | 49.6124031008 | 1.29 | 2.09 | 1.18 | 125211 | 1.54790961 | CS |
| 156 | -0.4 | -17.1673819742 | 2.33 | 2.4 | 0.98 | 93214 | 1.62829885 | CS |
| 260 | -0.57 | -22.8 | 2.5 | 2.5 | 0.98 | 90766 | 1.6577825 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 1.93 | 0.14 | 7.82 | 1.84 | 1.93 | 1.8 | 568502 |
| 1741642800 | 1.79 | -0.1 | -5.29 | 1.88 | 1.9 | 1.75 | 195969 |
| 1741387200 | 1.89 | -0.03 | -1.56 | 1.97 | 1.97 | 1.85 | 493230 |
| 1741300800 | 1.92 | -0.05 | -2.54 | 2.0299999 | 2.07 | 1.92 | 221461 |
| 1741214400 | 1.97 | 0.21 | 11.93 | 1.79 | 2 | 1.78 | 225572 |
| 1741128000 | 1.76 | 0.04 | 2.33 | 1.74 | 1.8 | 1.68 | 34165 |
| 1741041600 | 1.72 | -0.04 | -2.27 | 1.82 | 1.82 | 1.69 | 72988 |
| 1740782400 | 1.76 | -0.03 | -1.68 | 1.78 | 1.8 | 1.73 | 39019 |
| 1740696000 | 1.79 | -0.09 | -4.79 | 1.88 | 1.9 | 1.79 | 47200 |
| 1740609600 | 1.88 | 0.07 | 3.87 | 1.85 | 1.92 | 1.84 | 42685 |
| 1740523200 | 1.81 | -0.07 | -3.72 | 2 | 2 | 1.75 | 142977 |
| 1740436800 | 1.88 | -0.02 | -1.05 | 1.95 | 1.95 | 1.86 | 148321 |
| 1740177600 | 1.9 | -0.1 | -5.00 | 2.0299999 | 2.0299999 | 1.89 | 48506 |
| 1740091200 | 2 | 0.06 | 3.09 | 1.9 | 2.05 | 1.9 | 50202 |
| 1740004800 | 1.94 | -0.06 | -3.00 | 2 | 2 | 1.91 | 77090 |
| 1739918400 | 2 | -0.08 | -3.85 | 2.09 | 2.09 | 1.98 | 121157 |
| 1739572800 | 2.08 | 0.03 | 1.46 | 2.02 | 2.08 | 2.0099999 | 133970 |
| 1739486400 | 2.05 | -0.01 | -0.49 | 2.0299999 | 2.08 | 2.02 | 84490 |
| 1739400000 | 2.06 | 0.16 | 8.42 | 1.9 | 2.06 | 1.9 | 215150 |
| 1739313600 | 1.9 | -0.07 | -3.55 | 1.93 | 1.93 | 1.88 | 122610 |
| 1739227200 | 1.97 | 0 | 0.00 | 1.99 | 2 | 1.95 | 113549 |
| 1738968000 | 1.97 | 0.02 | 1.03 | 1.95 | 2.06 | 1.91 | 161227 |
| 1738881600 | 1.95 | -0.01 | -0.51 | 2 | 2 | 1.87 | 92947 |
| 1738795200 | 1.96 | 0.08 | 4.26 | 1.9 | 2 | 1.83 | 875880 |
| 1738708800 | 1.88 | 0.14 | 8.05 | 1.77 | 1.91 | 1.74 | 278683 |
| 1738622400 | 1.74 | 0.08 | 4.82 | 1.6 | 1.75 | 1.6 | 57270 |
| 1738363200 | 1.66 | 0.04 | 2.47 | 1.6399999 | 1.69 | 1.6399999 | 59755 |
| 1738276800 | 1.62 | -0.03 | -1.82 | 1.65 | 1.67 | 1.62 | 24056 |
| 1738190400 | 1.65 | 0.02 | 1.23 | 1.67 | 1.7 | 1.65 | 59315 |
| 1738104000 | 1.6299999 | -0.12 | -6.86 | 1.71 | 1.77 | 1.6299999 | 250180 |
| 1738017600 | 1.75 | 0.03 | 1.74 | 1.76 | 1.77 | 1.71 | 45094 |
| 1737758400 | 1.72 | 0.02 | 1.18 | 1.68 | 1.77 | 1.68 | 151857 |
| 1737672000 | 1.7 | 0.01 | 0.59 | 1.65 | 1.71 | 1.65 | 59975 |
| 1737585600 | 1.69 | 0.04 | 2.42 | 1.65 | 1.72 | 1.62 | 266273 |
| 1737499200 | 1.65 | 0.03 | 1.85 | 1.62 | 1.66 | 1.6 | 31403 |
| 1737412800 | 1.62 | -0.06 | -3.57 | 1.67 | 1.68 | 1.62 | 35200 |
| 1737153600 | 1.68 | 0.1 | 6.33 | 1.57 | 1.69 | 1.57 | 140141 |
| 1737067200 | 1.58 | 0.01 | 0.64 | 1.56 | 1.59 | 1.55 | 48815 |
| 1736980800 | 1.57 | 0.02 | 1.29 | 1.6 | 1.6 | 1.55 | 190631 |
| 1736894400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.54 | 167106 |
| 1736808000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.57 | 196062 |
| 1736548800 | 1.6 | -0.04 | -2.44 | 1.6 | 1.61 | 1.58 | 126600 |
| 1736462400 | 1.6399999 | 0.21 | 14.69 | 1.61 | 1.6399999 | 1.56 | 762967 |
| 1736376000 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.3899999 | 36301 |
| 1736289600 | 1.43 | -0.02 | -1.38 | 1.45 | 1.46 | 1.42 | 36650 |
| 1736203200 | 1.45 | 0 | 0.00 | 1.44 | 1.45 | 1.41 | 18006 |
| 1735944000 | 1.45 | -0.04 | -2.68 | 1.46 | 1.48 | 1.45 | 12756 |
| 1735857600 | 1.49 | 0.02 | 1.36 | 1.45 | 1.5 | 1.45 | 79700 |
| 1735684800 | 1.47 | 0.08 | 5.76 | 1.41 | 1.47 | 1.41 | 12280 |
| 1735598400 | 1.3899999 | 0 | 0.00 | 1.36 | 1.4 | 1.36 | 107015 |
| 1735339200 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.37 | 53884 |
| 1735069200 | 1.3799999 | 0 | 0.00 | 1.35 | 1.3799999 | 1.35 | 198200 |
| 1734993600 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.35 | 49685 |
| 1734734400 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.3799999 | 169950 |
| 1734648000 | 1.4 | 0.02 | 1.45 | 1.37 | 1.4 | 1.35 | 35913 |
| 1734561600 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.4 | 1.37 | 138502 |
| 1734475200 | 1.42 | 0 | 0.00 | 1.41 | 1.43 | 1.4 | 70800 |
| 1734388800 | 1.42 | -0.04 | -2.74 | 1.43 | 1.45 | 1.41 | 168403 |
| 1734129600 | 1.46 | 0 | 0.00 | 1.47 | 1.47 | 1.44 | 693835 |
| 1734043200 | 1.46 | 0 | 0.00 | 1.45 | 1.46 | 1.45 | 79200 |
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
