Premium
Yangarra Resources Ltd (YGR)
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 | 0.04 | 3.88349514563 | 1.03 | 1.09 | 1.01 | 42423 | 1.04412156 | CS |
| 4 | 0 | 0 | 1.07 | 1.09 | 0.95 | 49163 | 1.0345604 | CS |
| 12 | 0.01 | 0.943396226415 | 1.06 | 1.14 | 0.9 | 66846 | 1.02483635 | CS |
| 26 | 0 | 0 | 1.07 | 1.17 | 0.9 | 58314 | 1.02800806 | CS |
| 52 | -0.08 | -6.95652173913 | 1.15 | 1.25 | 0.9 | 72030 | 1.08963226 | CS |
| 156 | -0.73 | -40.5555555556 | 1.8 | 4.07 | 0.9 | 198105 | 2.38857074 | CS |
| 260 | 0.04 | 3.88349514563 | 1.03 | 4.07 | 0.265 | 210124 | 1.7838045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 1.07 | 0.01 | 0.94 | 1.09 | 1.09 | 1.05 | 37099 |
| 1739918400 | 1.06 | 0.04 | 3.92 | 1.04 | 1.06 | 1.02 | 61270 |
| 1739572800 | 1.02 | -0.02 | -1.92 | 1.03 | 1.03 | 1.02 | 26300 |
| 1739486400 | 1.04 | 0 | 0.00 | 1.03 | 1.04 | 1.01 | 67623 |
| 1739400000 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.03 | 14500 |
| 1739313600 | 1.03 | 0 | 0.00 | 1.05 | 1.06 | 1.03 | 24800 |
| 1739227200 | 1.03 | 0.01 | 0.98 | 1.01 | 1.06 | 1.01 | 38501 |
| 1738968000 | 1.02 | -0.01 | -0.97 | 1.01 | 1.03 | 1.01 | 9700 |
| 1738881600 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.01 | 30860 |
| 1738795200 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.02 | 25200 |
| 1738708800 | 1.04 | 0.04 | 4.00 | 1 | 1.05 | 1 | 11400 |
| 1738622400 | 1 | -0.03 | -2.91 | 0.95 | 1.01 | 0.95 | 113656 |
| 1738363200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.03 | 43670 |
| 1738276800 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 84854 |
| 1738190400 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.04 | 45200 |
| 1738104000 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.03 | 47920 |
| 1738017600 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.03 | 36450 |
| 1737758400 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.03 | 38100 |
| 1737672000 | 1.04 | -0.02 | -1.89 | 1.05 | 1.05 | 1.04 | 209800 |
| 1737585600 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.05 | 4300 |
| 1737499200 | 1.07 | -0.01 | -0.93 | 1.06 | 1.11 | 1.06 | 35030 |
| 1737412800 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 1.05 | 32100 |
| 1737153600 | 1.05 | -0.02 | -1.87 | 1.03 | 1.07 | 1.03 | 20185 |
| 1737067200 | 1.07 | 0 | 0.00 | 1.07 | 1.1 | 1.05 | 37704 |
| 1736980800 | 1.07 | -0.03 | -2.73 | 1.11 | 1.11 | 1.05 | 156147 |
| 1736894400 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.07 | 162600 |
| 1736808000 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.1 | 24836 |
| 1736548800 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.1399999 | 1.12 | 89880 |
| 1736462400 | 1.1 | -0.01 | -0.90 | 1.09 | 1.1 | 1.09 | 900 |
| 1736376000 | 1.11 | 0.02 | 1.83 | 1.11 | 1.12 | 1.09 | 63420 |
| 1736289600 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 42700 |
| 1736203200 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1299999 | 1.08 | 81587 |
| 1735944000 | 1.08 | -0.04 | -3.57 | 1.12 | 1.12 | 1.06 | 35250 |
| 1735857600 | 1.12 | 0.04 | 3.70 | 1.12 | 1.12 | 1.09 | 83342 |
| 1735684800 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 1.05 | 90005 |
| 1735598400 | 1.05 | 0.06 | 6.06 | 1.02 | 1.05 | 1.02 | 72366 |
| 1735339200 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.98 | 73950 |
| 1735069200 | 0.99 | 0.03 | 3.13 | 0.96 | 0.99 | 0.96 | 58575 |
| 1734993600 | 0.96 | 0.03 | 3.23 | 0.96 | 0.96 | 0.95 | 39640 |
| 1734734400 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.9 | 51150 |
| 1734648000 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.91 | 110326 |
| 1734561600 | 0.94 | -0.02 | -2.08 | 0.95 | 0.97 | 0.94 | 61590 |
| 1734475200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.98 | 0.95 | 350496 |
| 1734388800 | 0.97 | -0.05 | -4.90 | 0.99 | 1.01 | 0.97 | 271155 |
| 1734129600 | 1.02 | 0.03 | 3.03 | 0.99 | 1.03 | 0.99 | 111850 |
| 1734043200 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.98 | 28234 |
| 1733956800 | 1 | 0.01 | 1.01 | 0.99 | 1.01 | 0.98 | 44051 |
| 1733870400 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.97 | 80500 |
| 1733784000 | 1 | 0.02 | 2.04 | 0.99 | 1.02 | 0.99 | 40100 |
| 1733524800 | 0.98 | -0.05 | -4.85 | 1.02 | 1.02 | 0.98 | 72259 |
| 1733438400 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 0.99 | 22200 |
| 1733352000 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.01 | 27139 |
| 1733265600 | 1.04 | 0.03 | 2.97 | 1 | 1.09 | 1 | 140700 |
| 1733179200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.98 | 36082 |
| 1732920000 | 1.02 | 0 | 0.00 | 1 | 1.03 | 1 | 20202 |
| 1732833600 | 1.02 | 0.03 | 3.03 | 1 | 1.02 | 1 | 24900 |
| 1732747200 | 0.99 | -0.06 | -5.71 | 1.06 | 1.06 | 0.98 | 116100 |
| 1732660800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.03 | 82590 |
| 1732574400 | 1.04 | 0.03 | 2.97 | 1 | 1.06 | 1 | 114265 |
| 1732315200 | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 0.99 | 46688 |
| 1732228800 | 1.02 | 0.04 | 4.08 | 0.98 | 1.02 | 0.98 | 117114 |
| 1732142400 | 0.98 | 0.03 | 3.16 | 0.97 | 0.98 | 0.95 | 64657 |
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
