Premium
Steppe Gold Ltd (STGO)
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 | -0.06 | -8.82352941176 | 0.68 | 0.68 | 0.59 | 118931 | 0.63427044 | CS |
| 4 | 0.02 | 3.33333333333 | 0.6 | 0.68 | 0.57 | 120473 | 0.63496957 | CS |
| 12 | -0.12 | -16.2162162162 | 0.74 | 0.9 | 0.57 | 129213 | 0.7272652 | CS |
| 26 | 0.05 | 8.77192982456 | 0.57 | 0.9 | 0.51 | 115434 | 0.69145274 | CS |
| 52 | -0.12 | -16.2162162162 | 0.74 | 0.9 | 0.51 | 117880 | 0.67744172 | CS |
| 156 | -0.55 | -47.0085470085 | 1.17 | 1.82 | 0.51 | 68592 | 0.83291898 | CS |
| 260 | -0.31 | -33.3333333333 | 0.93 | 3.1 | 0.51 | 65479 | 1.25777805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.62 | 0.02 | 3.33 | 0.61 | 0.63 | 0.6 | 44392 |
| 1734648000 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.59 | 263835 |
| 1734561600 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 68866 |
| 1734475200 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.63 | 34497 |
| 1734388800 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.65 | 63171 |
| 1734129600 | 0.68 | 0.02 | 3.03 | 0.68 | 0.68 | 0.66 | 164288 |
| 1734043200 | 0.66 | 0 | 0.00 | 0.66 | 0.68 | 0.63 | 200244 |
| 1733956800 | 0.66 | 0.03 | 4.76 | 0.65 | 0.66 | 0.64 | 112825 |
| 1733870400 | 0.63 | 0.01 | 1.61 | 0.63 | 0.65 | 0.63 | 223653 |
| 1733784000 | 0.62 | 0.01 | 1.64 | 0.62 | 0.65 | 0.62 | 130829 |
| 1733524800 | 0.61 | -0.03 | -4.69 | 0.64 | 0.64 | 0.61 | 178885 |
| 1733438400 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.63 | 24600 |
| 1733352000 | 0.63 | 0 | 0.00 | 0.64 | 0.65 | 0.62 | 149689 |
| 1733265600 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.62 | 326366 |
| 1733179200 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.62 | 40479 |
| 1732920000 | 0.64 | 0.01 | 1.59 | 0.64 | 0.66 | 0.64 | 32478 |
| 1732833600 | 0.63 | 0.01 | 1.61 | 0.64 | 0.64 | 0.61 | 5300 |
| 1732747200 | 0.62 | 0 | 0.00 | 0.65 | 0.65 | 0.62 | 72420 |
| 1732660800 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.62 | 27557 |
| 1732574400 | 0.64 | -0.01 | -1.54 | 0.61 | 0.64 | 0.61 | 83686 |
| 1732315200 | 0.65 | 0.07 | 12.07 | 0.6 | 0.65 | 0.5699999 | 205789 |
| 1732228800 | 0.58 | -0.02 | -3.33 | 0.63 | 0.63 | 0.58 | 68714 |
| 1732142400 | 0.6 | -0.05 | -7.69 | 0.63 | 0.66 | 0.58 | 335678 |
| 1732056000 | 0.65 | -0.02 | -2.99 | 0.66 | 0.68 | 0.63 | 178766 |
| 1731969600 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 35450 |
| 1731710400 | 0.67 | -0.02 | -2.90 | 0.66 | 0.6899999 | 0.66 | 19000 |
| 1731624000 | 0.6899999 | 0.0299999 | 4.55 | 0.66 | 0.7 | 0.65 | 89847 |
| 1731537600 | 0.66 | -0.02 | -2.94 | 0.68 | 0.7 | 0.66 | 33312 |
| 1731451200 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.65 | 106343 |
| 1731364800 | 0.7 | -0.05 | -6.67 | 0.73 | 0.73 | 0.67 | 248037 |
| 1731105600 | 0.75 | -0.05 | -6.25 | 0.79 | 0.79 | 0.73 | 426646 |
| 1731019200 | 0.8 | 0.02 | 2.56 | 0.79 | 0.8 | 0.79 | 34274 |
| 1730932800 | 0.78 | 0 | 0.00 | 0.77 | 0.78 | 0.72 | 145726 |
| 1730846400 | 0.78 | 0.01 | 1.30 | 0.78 | 0.79 | 0.77 | 18500 |
| 1730760000 | 0.77 | -0.02 | -2.53 | 0.79 | 0.8 | 0.77 | 77032 |
| 1730497200 | 0.79 | -0.01 | -1.25 | 0.79 | 0.83 | 0.77 | 71570 |
| 1730410800 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.78 | 185476 |
| 1730324400 | 0.84 | -0.01 | -1.18 | 0.86 | 0.86 | 0.8199999 | 68062 |
| 1730238000 | 0.85 | 0.01 | 1.19 | 0.8199999 | 0.86 | 0.81 | 57873 |
| 1730151600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 24494 |
| 1729892400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.86 | 0.83 | 71290 |
| 1729806000 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.83 | 141400 |
| 1729719600 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.83 | 296489 |
| 1729633200 | 0.85 | 0.0300001 | 3.66 | 0.84 | 0.85 | 0.84 | 149598 |
| 1729546800 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.85 | 0.79 | 174457 |
| 1729287600 | 0.83 | 0.02 | 2.47 | 0.81 | 0.84 | 0.8 | 388103 |
| 1729201200 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.8 | 111808 |
| 1729114800 | 0.81 | 0.02 | 2.53 | 0.8 | 0.81 | 0.8 | 133990 |
| 1729028400 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 140069 |
| 1728682800 | 0.8 | 0.02 | 2.56 | 0.77 | 0.81 | 0.77 | 46304 |
| 1728596400 | 0.78 | -0.03 | -3.70 | 0.81 | 0.81 | 0.78 | 144399 |
| 1728510000 | 0.81 | 0.06 | 8.00 | 0.77 | 0.8199999 | 0.77 | 99888 |
| 1728423600 | 0.75 | -0.02 | -2.60 | 0.77 | 0.77 | 0.73 | 300664 |
| 1728337200 | 0.77 | -0.01 | -1.28 | 0.77 | 0.78 | 0.77 | 59059 |
| 1728078000 | 0.78 | -0.01 | -1.27 | 0.8 | 0.8 | 0.77 | 182121 |
| 1727991600 | 0.79 | 0 | 0.00 | 0.78 | 0.79 | 0.78 | 56587 |
| 1727905200 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.78 | 114824 |
| 1727818800 | 0.81 | 0.04 | 5.19 | 0.79 | 0.81 | 0.78 | 114949 |
| 1727732400 | 0.77 | 0 | 0.00 | 0.74 | 0.77 | 0.74 | 76892 |
| 1727473200 | 0.77 | 0.03 | 4.05 | 0.74 | 0.8 | 0.74 | 186443 |
| 1727386800 | 0.74 | -0.01 | -1.33 | 0.75 | 0.77 | 0.73 | 168635 |
| 1727300400 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.75 | 41643 |
| 1727214000 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.73 | 137513 |
| 1727127600 | 0.73 | 0 | 0.00 | 0.71 | 0.75 | 0.7 | 245089 |
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
