Premium
STLLR Gold Inc (STLR)
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 | -0.07 | -6.08695652174 | 1.15 | 1.18 | 1.05 | 94886 | 1.11636141 | CS |
| 4 | -0.01 | -0.917431192661 | 1.09 | 1.18 | 0.87 | 135804 | 1.04131741 | CS |
| 12 | 0.24 | 28.5714285714 | 0.84 | 1.18 | 0.81 | 136559 | 1.04933897 | CS |
| 26 | -0.32 | -22.8571428571 | 1.4 | 1.5 | 0.77 | 146375 | 0.96707053 | CS |
| 52 | -0.37 | -25.5172413793 | 1.45 | 1.5 | 0.77 | 110245 | 1.05801394 | CS |
| 156 | -0.12 | -10 | 1.2 | 1.59 | 0.77 | 104551 | 1.09305062 | CS |
| 260 | -0.12 | -10 | 1.2 | 1.59 | 0.77 | 104551 | 1.09305062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745444400 | 1.07 | -0.04 | -3.60 | 1.09 | 1.09 | 1.05 | 81533 |
| 1745358000 | 1.11 | -0.03 | -2.63 | 1.16 | 1.18 | 1.1 | 108820 |
| 1745271600 | 1.1399999 | 0 | 0.00 | 1.15 | 1.18 | 1.1299999 | 97036 |
| 1744926000 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.11 | 92156 |
| 1744839600 | 1.1399999 | 0.05 | 4.59 | 1.15 | 1.18 | 1.11 | 245899 |
| 1744753200 | 1.09 | -0.03 | -2.68 | 1.1399999 | 1.1399999 | 1.08 | 73003 |
| 1744666800 | 1.12 | 0.04 | 3.70 | 1.09 | 1.1399999 | 1.09 | 204830 |
| 1744407600 | 1.08 | 0.13 | 13.68 | 1.01 | 1.08 | 1.01 | 210400 |
| 1744321200 | 0.95 | 0.03 | 3.26 | 0.955 | 0.99 | 0.92 | 115900 |
| 1744234800 | 0.92 | 0.03 | 3.37 | 0.9 | 0.95 | 0.9 | 275550 |
| 1744148400 | 0.89 | -0.06 | -6.32 | 0.92 | 0.99 | 0.89 | 43988 |
| 1744062000 | 0.95 | 0.02 | 2.15 | 0.9 | 0.98 | 0.87 | 113425 |
| 1743802800 | 0.93 | -0.06 | -6.06 | 0.98 | 0.98 | 0.89 | 193320 |
| 1743716400 | 0.99 | -0.05 | -4.81 | 1.01 | 1.02 | 0.95 | 181090 |
| 1743630000 | 1.04 | -0.01 | -0.95 | 1.04 | 1.05 | 1 | 74320 |
| 1743543600 | 1.05 | -0.02 | -1.87 | 1.08 | 1.09 | 1.04 | 134342 |
| 1743457200 | 1.07 | 0 | 0.00 | 1.08 | 1.1 | 1.04 | 112393 |
| 1743198000 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.05 | 160900 |
| 1743111600 | 1.08 | 0.01 | 0.93 | 1.09 | 1.09 | 1.06 | 61380 |
| 1743025200 | 1.07 | -0.01 | -0.93 | 1.11 | 1.11 | 1.06 | 62300 |
| 1742938800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.08 | 100575 |
| 1742852400 | 1.09 | -0.02 | -1.80 | 1.09 | 1.11 | 1.09 | 101974 |
| 1742593200 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 56920 |
| 1742506800 | 1.11 | -0.01 | -0.89 | 1.08 | 1.12 | 1.08 | 25542 |
| 1742420400 | 1.12 | 0 | 0.00 | 1.1 | 1.1299999 | 1.07 | 135900 |
| 1742334000 | 1.12 | 0.04 | 3.70 | 1.1 | 1.15 | 1.1 | 165351 |
| 1742247600 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.06 | 118892 |
| 1741988400 | 1.08 | 0.02 | 1.89 | 1.07 | 1.08 | 1.04 | 87864 |
| 1741902000 | 1.06 | 0.05 | 4.95 | 1.03 | 1.08 | 1 | 96195 |
| 1741815600 | 1.01 | 0.03 | 3.06 | 0.97 | 1.02 | 0.97 | 112672 |
| 1741729200 | 0.98 | -0.02 | -2.00 | 1.02 | 1.03 | 0.98 | 46650 |
| 1741642800 | 1 | -0.02 | -1.96 | 1.01 | 1.01 | 0.99 | 154638 |
| 1741387200 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 67225 |
| 1741300800 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.01 | 64822 |
| 1741214400 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 1.02 | 101402 |
| 1741128000 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 0.99 | 82540 |
| 1741041600 | 1 | 0.01 | 1.01 | 1.02 | 1.04 | 0.99 | 72060 |
| 1740782400 | 0.99 | 0.09 | 10.00 | 0.91 | 1 | 0.91 | 129400 |
| 1740696000 | 0.9 | -0.1 | -10.00 | 1.03 | 1.03 | 0.86 | 131583 |
| 1740609600 | 1 | -0.02 | -1.96 | 0.97 | 1.02 | 0.97 | 36059 |
| 1740523200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 0.98 | 113466 |
| 1740436800 | 1.02 | -0.05 | -4.67 | 1.06 | 1.06 | 0.99 | 112386 |
| 1740177600 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.03 | 83906 |
| 1740091200 | 1.06 | -0.01 | -0.93 | 1.09 | 1.09 | 1.04 | 101863 |
| 1740004800 | 1.07 | -0.04 | -3.60 | 1.11 | 1.11 | 1.03 | 142889 |
| 1739918400 | 1.11 | -0.04 | -3.48 | 1.17 | 1.17 | 1.08 | 234937 |
| 1739572800 | 1.15 | 0 | 0.00 | 1.1399999 | 1.18 | 1.1399999 | 219450 |
| 1739486400 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.1299999 | 124667 |
| 1739400000 | 1.1399999 | 0.02 | 1.79 | 1.07 | 1.1399999 | 1.07 | 117004 |
| 1739313600 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.08 | 52315 |
| 1739227200 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.16 | 1.12 | 413441 |
| 1738968000 | 1.11 | 0.09 | 8.82 | 1.02 | 1.15 | 1.02 | 376628 |
| 1738881600 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1 | 87735 |
| 1738795200 | 1.04 | 0 | 0.00 | 1.08 | 1.08 | 1.01 | 234180 |
| 1738708800 | 1.04 | 0.06 | 6.12 | 1.01 | 1.06 | 0.99 | 213708 |
| 1738622400 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.87 | 143527 |
| 1738363200 | 0.98 | 0.1 | 11.36 | 0.88 | 0.98 | 0.87 | 366510 |
| 1738276800 | 0.88 | 0.0600001 | 7.32 | 0.84 | 0.88 | 0.81 | 250947 |
| 1738190400 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.83 | 0.8 | 58340 |
| 1738104000 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 51500 |
| 1738017600 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.79 | 52431 |
| 1737758400 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.81 | 3000 |
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
