Premium
Alta Copper Corp (ATCU)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.17647058824 | 0.425 | 0.425 | 0.39 | 22544 | 0.4088567 | CS |
| 4 | -0.02 | -4.54545454545 | 0.44 | 0.465 | 0.39 | 14444 | 0.42432416 | CS |
| 12 | -0.1 | -19.2307692308 | 0.52 | 0.52 | 0.39 | 19058 | 0.4461525 | CS |
| 26 | -0.15 | -26.3157894737 | 0.57 | 0.64 | 0.39 | 16536 | 0.49266011 | CS |
| 52 | 0.055 | 15.0684931507 | 0.365 | 0.8 | 0.34 | 25620 | 0.54748976 | CS |
| 156 | -0.23 | -35.3846153846 | 0.65 | 0.8 | 0.27 | 21982 | 0.51053288 | CS |
| 260 | -0.23 | -35.3846153846 | 0.65 | 0.8 | 0.27 | 21982 | 0.51053288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.39 | 93300 |
| 1738276800 | 0.4099999 | -0.005 | -1.20 | 0.405 | 0.4099999 | 0.405 | 16581 |
| 1738190400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1738104000 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.415 | 0.4099999 | 11500 |
| 1738017600 | 0.4 | -0.01 | -2.44 | 0.415 | 0.415 | 0.4 | 18637 |
| 1737758400 | 0.4099999 | -0.02 | -4.65 | 0.425 | 0.425 | 0.4 | 66000 |
| 1737672000 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.43 | 26775 |
| 1737585600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 4500 |
| 1737499200 | 0.435 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 20500 |
| 1737412800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 3505 |
| 1737153600 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.42 | 7875 |
| 1737067200 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1000 |
| 1736980800 | 0.42 | -0.015 | -3.45 | 0.42 | 0.43 | 0.4099999 | 8000 |
| 1736894400 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.435 | 13000 |
| 1736808000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1736548800 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 12000 |
| 1736462400 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 7000 |
| 1736376000 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.4099999 | 46772 |
| 1736289600 | 0.46 | 0 | 0.00 | 0.44 | 0.46 | 0.44 | 8500 |
| 1736203200 | 0.46 | 0.02 | 4.55 | 0.46 | 0.465 | 0.46 | 11725 |
| 1735944000 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.44 | 5000 |
| 1735857600 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.415 | 10504 |
| 1735684800 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 5239 |
| 1735598400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 1000 |
| 1735339200 | 0.415 | 0 | 0.00 | 0.415 | 0.42 | 0.4099999 | 109704 |
| 1735069200 | 0.415 | -0.025 | -5.68 | 0.44 | 0.44 | 0.415 | 11000 |
| 1734993600 | 0.44 | -0.005 | -1.12 | 0.415 | 0.44 | 0.415 | 8000 |
| 1734734400 | 0.445 | 0.02 | 4.71 | 0.42 | 0.445 | 0.415 | 8910 |
| 1734648000 | 0.425 | 0.01 | 2.41 | 0.415 | 0.425 | 0.415 | 2500 |
| 1734561600 | 0.415 | -0.005 | -1.19 | 0.43 | 0.43 | 0.415 | 11100 |
| 1734475200 | 0.42 | -0.01 | -2.33 | 0.425 | 0.425 | 0.42 | 41179 |
| 1734388800 | 0.43 | -0.015 | -3.37 | 0.445 | 0.445 | 0.425 | 20000 |
| 1734129600 | 0.445 | 0.015 | 3.49 | 0.45 | 0.45 | 0.43 | 32680 |
| 1734043200 | 0.43 | -0.015 | -3.37 | 0.445 | 0.445 | 0.42 | 49500 |
| 1733956800 | 0.445 | -0.005 | -1.11 | 0.445 | 0.445 | 0.445 | 12000 |
| 1733870400 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 14500 |
| 1733784000 | 0.45 | -0.005 | -1.10 | 0.45 | 0.455 | 0.45 | 50800 |
| 1733524800 | 0.455 | -0.01 | -2.15 | 0.46 | 0.46 | 0.45 | 44600 |
| 1733438400 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.455 | 58848 |
| 1733352000 | 0.475 | 0 | 0.00 | 0.48 | 0.48 | 0.475 | 9049 |
| 1733265600 | 0.475 | 0 | 0.00 | 0.48 | 0.48 | 0.475 | 1125 |
| 1733179200 | 0.475 | -0.005 | -1.04 | 0.47 | 0.475 | 0.47 | 5175 |
| 1732920000 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.475 | 8425 |
| 1732833600 | 0.47 | 0.01 | 2.17 | 0.465 | 0.47 | 0.46 | 28000 |
| 1732747200 | 0.46 | -0.015 | -3.16 | 0.475 | 0.475 | 0.46 | 23260 |
| 1732660800 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.475 | 5000 |
| 1732574400 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 13500 |
| 1732315200 | 0.48 | -0.005 | -1.03 | 0.48 | 0.51 | 0.47 | 66746 |
| 1732228800 | 0.485 | 0.01 | 2.11 | 0.49 | 0.49 | 0.485 | 5000 |
| 1732142400 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.47 | 17108 |
| 1732056000 | 0.49 | -0.005 | -1.01 | 0.49 | 0.49 | 0.49 | 818 |
| 1731969600 | 0.495 | 0.015 | 3.13 | 0.48 | 0.51 | 0.48 | 15600 |
| 1731710400 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.48 | 1000 |
| 1731624000 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.485 | 24521 |
| 1731537600 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.49 | 8500 |
| 1731451200 | 0.49 | -0.01 | -2.00 | 0.495 | 0.495 | 0.49 | 11000 |
| 1731364800 | 0.5 | -0.02 | -3.85 | 0.5 | 0.51 | 0.49 | 50564 |
| 1731105600 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 11000 |
| 1731019200 | 0.5 | 0 | 0.00 | 0.53 | 0.53 | 0.5 | 18602 |
| 1730932800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1000 |
| 1730846400 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 1695 |
| 1730760000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 108 |
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
