Premium
Marimaca Copper Corp (MARI)
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 | -0.09 | -1.80722891566 | 4.98 | 4.98 | 4.7 | 16037 | 4.91972376 | CS |
| 4 | 0.04 | 0.824742268041 | 4.85 | 4.98 | 4.23 | 8572 | 4.72804858 | CS |
| 12 | 0.92 | 23.1738035264 | 3.97 | 5.89 | 3.82 | 11503 | 4.61248296 | CS |
| 26 | 0.94 | 23.7974683544 | 3.95 | 5.89 | 3.68 | 9860 | 4.28044221 | CS |
| 52 | 1.48 | 43.4017595308 | 3.41 | 5.89 | 2.77 | 15437 | 3.77895467 | CS |
| 156 | 1.31 | 36.5921787709 | 3.58 | 5.89 | 2.45 | 13649 | 3.70299043 | CS |
| 260 | 4.82 | 6885.71428571 | 0.07 | 5.89 | 0.04 | 42706 | 1.75101006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 4.89 | -0.01 | -0.20 | 4.87 | 4.89 | 4.82 | 7860 |
| 1735069200 | 4.9 | 0.13 | 2.73 | 4.83 | 4.9 | 4.83 | 2100 |
| 1734993600 | 4.7699999 | -0.18 | -3.64 | 4.94 | 4.94 | 4.7 | 7509 |
| 1734734400 | 4.95 | -0.03 | -0.60 | 4.98 | 4.98 | 4.88 | 38502 |
| 1734648000 | 4.98 | 0.46 | 10.18 | 4.55 | 4.98 | 4.54 | 9886 |
| 1734561600 | 4.5199999 | 0.1 | 2.26 | 4.42 | 4.59 | 4.42 | 2106 |
| 1734475200 | 4.42 | -0.17 | -3.70 | 4.5199999 | 4.5199999 | 4.23 | 29045 |
| 1734388800 | 4.59 | 0.18 | 4.08 | 4.46 | 4.59 | 4.46 | 4774 |
| 1734129600 | 4.41 | -0.14 | -3.08 | 4.5599999 | 4.5599999 | 4.41 | 1638 |
| 1734043200 | 4.55 | -0.04 | -0.87 | 4.58 | 4.58 | 4.44 | 9596 |
| 1733956800 | 4.59 | -0.04 | -0.86 | 4.63 | 4.68 | 4.54 | 7430 |
| 1733870400 | 4.63 | -0.15 | -3.14 | 4.64 | 4.64 | 4.62 | 1240 |
| 1733784000 | 4.78 | 0.14 | 3.02 | 4.7 | 4.85 | 4.7 | 12267 |
| 1733524800 | 4.64 | -0.11 | -2.32 | 4.75 | 4.8099999 | 4.64 | 3394 |
| 1733438400 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 3897 |
| 1733352000 | 4.8 | 0 | 0.00 | 4.8099999 | 4.85 | 4.8 | 8801 |
| 1733265600 | 4.8 | 0.02 | 0.42 | 4.8 | 4.8 | 4.78 | 1100 |
| 1733179200 | 4.78 | 0 | 0.00 | 4.75 | 4.85 | 4.75 | 4793 |
| 1732920000 | 4.78 | -0.06 | -1.24 | 4.85 | 4.85 | 4.78 | 6225 |
| 1732833600 | 4.84 | 0.03 | 0.62 | 4.82 | 4.87 | 4.82 | 8500 |
| 1732747200 | 4.8099999 | -0.03 | -0.62 | 4.7699999 | 4.84 | 4.76 | 5950 |
| 1732660800 | 4.84 | 0 | 0.00 | 4.84 | 4.92 | 4.84 | 4983 |
| 1732574400 | 4.84 | 0.03 | 0.62 | 4.91 | 4.94 | 4.82 | 5836 |
| 1732315200 | 4.8099999 | -0.04 | -0.82 | 4.83 | 4.85 | 4.8099999 | 3830 |
| 1732228800 | 4.85 | -0.25 | -4.90 | 5 | 5.01 | 4.85 | 2397 |
| 1732142400 | 5.1 | 0.2 | 4.08 | 5 | 5.4 | 4.96 | 9607 |
| 1732056000 | 4.9 | 0.1 | 2.08 | 4.8 | 5.89 | 4.69 | 120993 |
| 1731969600 | 4.8 | 0.27 | 5.96 | 4.55 | 4.8 | 4.5199999 | 9926 |
| 1731710400 | 4.53 | -0.16 | -3.41 | 4.75 | 4.86 | 4.49 | 3291 |
| 1731624000 | 4.69 | 0.14 | 3.08 | 4.55 | 4.69 | 4.55 | 1000 |
| 1731537600 | 4.55 | -0.45 | -9.00 | 5 | 5.04 | 4.55 | 57125 |
| 1731451200 | 5 | 0.35 | 7.53 | 4.62 | 5 | 4.61 | 28181 |
| 1731364800 | 4.65 | 0.14 | 3.10 | 4.49 | 4.65 | 4.44 | 3375 |
| 1731105600 | 4.51 | 0.16 | 3.68 | 4.51 | 4.75 | 4.14 | 34377 |
| 1731019200 | 4.35 | 0.11 | 2.59 | 4.2699999 | 4.37 | 4.2699999 | 3670 |
| 1730932800 | 4.24 | -0.22 | -4.93 | 4.38 | 4.38 | 4.24 | 9100 |
| 1730846400 | 4.46 | -0.09 | -1.98 | 4.59 | 4.59 | 4.44 | 2661 |
| 1730760000 | 4.55 | 0.12 | 2.71 | 4.46 | 4.55 | 4.34 | 25985 |
| 1730497200 | 4.43 | 0.27 | 6.49 | 4.21 | 4.43 | 4.2 | 16994 |
| 1730410800 | 4.16 | -0.06 | -1.42 | 4.2 | 4.2 | 4.15 | 1000 |
| 1730324400 | 4.22 | 0.05 | 1.20 | 4.18 | 4.22 | 4.18 | 900 |
| 1730238000 | 4.17 | -0.08 | -1.88 | 4.25 | 4.26 | 4.17 | 4800 |
| 1730151600 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 8900 |
| 1729892400 | 4.3 | 0 | 0.00 | 4.35 | 4.35 | 4.3 | 1100 |
| 1729806000 | 4.3 | 0.05 | 1.18 | 4.26 | 4.3 | 4.26 | 1000 |
| 1729719600 | 4.25 | -0.03 | -0.70 | 4.26 | 4.26 | 4.25 | 1624 |
| 1729633200 | 4.28 | 0.08 | 1.90 | 4.22 | 4.28 | 4.22 | 7100 |
| 1729546800 | 4.2 | 0.05 | 1.20 | 4.17 | 4.26 | 4.17 | 9876 |
| 1729287600 | 4.15 | -0.1 | -2.35 | 4.25 | 4.32 | 4.15 | 9401 |
| 1729201200 | 4.25 | 0.03 | 0.71 | 4.22 | 4.33 | 4.22 | 3301 |
| 1729114800 | 4.22 | -0.07 | -1.63 | 4.35 | 4.35 | 4.22 | 5300 |
| 1729028400 | 4.29 | 0.09 | 2.14 | 4.19 | 4.3 | 4.19 | 21337 |
| 1728682800 | 4.2 | 0.19 | 4.74 | 4.04 | 4.2 | 4.01 | 14696 |
| 1728596400 | 4.01 | 0.1 | 2.56 | 3.95 | 4.03 | 3.95 | 2400 |
| 1728510000 | 3.91 | -0.11 | -2.74 | 3.99 | 4.03 | 3.91 | 3537 |
| 1728423600 | 4.0199999 | 0.05 | 1.26 | 3.94 | 4.0199999 | 3.94 | 13170 |
| 1728337200 | 3.97 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.82 | 19385 |
| 1728078000 | 3.99 | 0.01 | 0.25 | 3.97 | 4.04 | 3.97 | 6800 |
| 1727991600 | 3.98 | 0.06 | 1.53 | 3.91 | 3.98 | 3.91 | 4401 |
| 1727905200 | 3.92 | 0.02 | 0.51 | 3.93 | 3.99 | 3.92 | 1100 |
| 1727818800 | 3.9 | -0.11 | -2.74 | 3.98 | 3.98 | 3.89 | 3301 |
| 1727732400 | 4.01 | 0.11 | 2.82 | 3.92 | 4.01 | 3.87 | 3701 |
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
