Premium
Northern Dynasty Minerals Ltd (NDM)
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 | -0.02 | -1.96078431373 | 1.02 | 1.07 | 0.98 | 401063 | 1.02732085 | CS |
| 4 | -0.01 | -0.990099009901 | 1.01 | 1.09 | 0.79 | 350024 | 0.9800817 | CS |
| 12 | 0.22 | 28.2051282051 | 0.78 | 1.1 | 0.77 | 352268 | 0.96826546 | CS |
| 26 | 0.53 | 112.765957447 | 0.47 | 1.1 | 0.415 | 263237 | 0.84032995 | CS |
| 52 | 0.585 | 140.963855422 | 0.415 | 1.1 | 0.37 | 167225 | 0.75673003 | CS |
| 156 | 0.5 | 100 | 0.5 | 1.1 | 0.28 | 120807 | 0.55756944 | CS |
| 260 | 0.46 | 85.1851851852 | 0.54 | 3.28 | 0.28 | 484115 | 1.12970135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742420400 | 1 | -0.02 | -1.96 | 1.01 | 1.02 | 0.99 | 79021 |
| 1742334000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 0.99 | 296305 |
| 1742247600 | 1.02 | -0.03 | -2.86 | 1.03 | 1.06 | 1.01 | 200880 |
| 1741988400 | 1.05 | 0.04 | 3.96 | 1.04 | 1.07 | 1.03 | 327993 |
| 1741902000 | 1.01 | -0.03 | -2.88 | 1.04 | 1.05 | 0.98 | 625397 |
| 1741815600 | 1.04 | 0.04 | 4.00 | 1.02 | 1.05 | 1.02 | 554739 |
| 1741729200 | 1 | 0.04 | 4.17 | 0.96 | 1.02 | 0.96 | 271970 |
| 1741642800 | 0.96 | -0.1 | -9.43 | 1.05 | 1.05 | 0.92 | 462951 |
| 1741387200 | 1.06 | 0.01 | 0.95 | 1.03 | 1.06 | 1.03 | 352700 |
| 1741300800 | 1.05 | 0.03 | 2.94 | 1.05 | 1.09 | 1.02 | 629751 |
| 1741214400 | 1.02 | 0.11 | 12.09 | 0.98 | 1.06 | 0.96 | 908042 |
| 1741128000 | 0.91 | 0.05 | 5.81 | 0.89 | 0.93 | 0.86 | 282898 |
| 1741041600 | 0.86 | -0.01 | -1.15 | 0.85 | 0.91 | 0.84 | 222823 |
| 1740782400 | 0.87 | 0.02 | 2.35 | 0.85 | 0.89 | 0.85 | 126464 |
| 1740696000 | 0.85 | -0.07 | -7.61 | 0.9 | 0.91 | 0.85 | 183418 |
| 1740609600 | 0.92 | 0.11 | 13.58 | 0.8199999 | 0.92 | 0.8199999 | 355378 |
| 1740523200 | 0.81 | -0.07 | -7.95 | 0.86 | 0.87 | 0.79 | 321993 |
| 1740436800 | 0.88 | -0.06 | -6.38 | 0.95 | 0.95 | 0.87 | 267209 |
| 1740177600 | 0.94 | -0.04 | -4.08 | 0.99 | 0.99 | 0.93 | 344621 |
| 1740091200 | 0.98 | -0.01 | -1.01 | 0.99 | 0.99 | 0.96 | 90700 |
| 1740004800 | 0.99 | -0.02 | -1.98 | 1.01 | 1.02 | 0.99 | 174238 |
| 1739918400 | 1.01 | 0.03 | 3.06 | 1.02 | 1.05 | 0.99 | 219009 |
| 1739572800 | 0.98 | -0.03 | -2.97 | 1 | 1 | 0.98 | 168366 |
| 1739486400 | 1.01 | 0 | 0.00 | 1 | 1.02 | 0.98 | 88772 |
| 1739400000 | 1.01 | -0.03 | -2.88 | 1.03 | 1.03 | 0.98 | 325171 |
| 1739313600 | 1.04 | -0.05 | -4.59 | 1.1 | 1.1 | 1.02 | 382259 |
| 1739227200 | 1.09 | 0.03 | 2.83 | 1.07 | 1.1 | 1.07 | 228392 |
| 1738968000 | 1.06 | 0.01 | 0.95 | 1.04 | 1.07 | 1.04 | 95287 |
| 1738881600 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.02 | 210975 |
| 1738795200 | 1.04 | 0.03 | 2.97 | 1.04 | 1.05 | 1.01 | 251151 |
| 1738708800 | 1.01 | 0.04 | 4.12 | 0.97 | 1.03 | 0.95 | 201913 |
| 1738622400 | 0.97 | 0.04 | 4.30 | 0.9 | 0.98 | 0.89 | 333347 |
| 1738363200 | 0.93 | 0 | 0.00 | 0.96 | 0.97 | 0.93 | 86274 |
| 1738276800 | 0.93 | 0.03 | 3.33 | 0.92 | 0.97 | 0.92 | 317008 |
| 1738190400 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.85 | 358124 |
| 1738104000 | 0.92 | -0.06 | -6.12 | 0.98 | 1 | 0.91 | 440653 |
| 1738017600 | 0.98 | -0.04 | -3.92 | 1.02 | 1.03 | 0.96 | 507568 |
| 1737758400 | 1.02 | -0.03 | -2.86 | 1.09 | 1.1 | 1.02 | 616405 |
| 1737672000 | 1.05 | 0.07 | 7.14 | 0.97 | 1.06 | 0.97 | 937982 |
| 1737585600 | 0.98 | 0.01 | 1.03 | 0.99 | 1 | 0.95 | 321675 |
| 1737499200 | 0.97 | -0.04 | -3.96 | 1.06 | 1.06 | 0.94 | 494873 |
| 1737412800 | 1.01 | 0.09 | 9.78 | 0.93 | 1.02 | 0.93 | 415033 |
| 1737153600 | 0.92 | 0 | 0.00 | 0.93 | 0.93 | 0.91 | 96815 |
| 1737067200 | 0.92 | -0.03 | -3.16 | 0.95 | 0.96 | 0.92 | 153348 |
| 1736980800 | 0.95 | 0.03 | 3.26 | 0.93 | 0.96 | 0.92 | 81968 |
| 1736894400 | 0.92 | -0.04 | -4.17 | 0.94 | 0.95 | 0.91 | 48866 |
| 1736808000 | 0.96 | 0.07 | 7.87 | 0.92 | 0.97 | 0.87 | 398524 |
| 1736548800 | 0.89 | -0.01 | -1.11 | 0.92 | 0.94 | 0.88 | 285804 |
| 1736462400 | 0.9 | 0 | 0.00 | 0.89 | 0.91 | 0.89 | 100165 |
| 1736376000 | 0.9 | 0 | 0.00 | 0.89 | 0.92 | 0.84 | 458751 |
| 1736289600 | 0.9 | -0.06 | -6.25 | 1 | 1 | 0.87 | 439851 |
| 1736203200 | 0.96 | -0.03 | -3.03 | 1.02 | 1.03 | 0.95 | 620277 |
| 1735944000 | 0.99 | 0.03 | 3.13 | 0.98 | 1.07 | 0.97 | 730951 |
| 1735857600 | 0.96 | 0.13 | 15.66 | 0.85 | 0.99 | 0.85 | 1069788 |
| 1735684800 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.81 | 175171 |
| 1735598400 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.85 | 0.81 | 453241 |
| 1735339200 | 0.8199999 | 0.0899999 | 12.33 | 0.78 | 0.8199999 | 0.77 | 612756 |
| 1735069200 | 0.73 | 0 | 0.00 | 0.73 | 0.74 | 0.73 | 30200 |
| 1734993600 | 0.73 | -0.02 | -2.67 | 0.75 | 0.76 | 0.73 | 80928 |
| 1734734400 | 0.75 | 0.07 | 10.29 | 0.71 | 0.75 | 0.6899999 | 270345 |
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
