Premium
Awale Resources Limited (ARIC)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 14.9425287356 | 0.435 | 0.5 | 0.43 | 51798 | 0.4767698 | CS |
| 4 | 0.01 | 2.04081632653 | 0.49 | 0.56 | 0.415 | 102326 | 0.49409233 | CS |
| 12 | 0.075 | 17.6470588235 | 0.425 | 0.56 | 0.38 | 84717 | 0.46695029 | CS |
| 26 | 0.05 | 11.1111111111 | 0.45 | 0.56 | 0.38 | 127471 | 0.45101212 | CS |
| 52 | 0.33 | 194.117647059 | 0.17 | 1.1 | 0.17 | 229600 | 0.5973806 | CS |
| 156 | 0.3 | 150 | 0.2 | 1.1 | 0.1 | 102462 | 0.48258615 | CS |
| 260 | 0.44 | 733.333333333 | 0.06 | 1.1 | 0.025 | 121230 | 0.28793283 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 27200 |
| 1741729200 | 0.49 | 0.02 | 4.26 | 0.47 | 0.49 | 0.47 | 99140 |
| 1741642800 | 0.47 | 0.01 | 2.17 | 0.47 | 0.49 | 0.435 | 114450 |
| 1741387200 | 0.46 | -0.005 | -1.08 | 0.46 | 0.46 | 0.46 | 500 |
| 1741300800 | 0.465 | 0 | 0.00 | 0.48 | 0.48 | 0.465 | 6381 |
| 1741214400 | 0.465 | 0.005 | 1.09 | 0.435 | 0.465 | 0.43 | 38518 |
| 1741128000 | 0.46 | 0.03 | 6.98 | 0.42 | 0.46 | 0.415 | 32500 |
| 1741041600 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.42 | 396562 |
| 1740782400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 24239 |
| 1740696000 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.455 | 78624 |
| 1740609600 | 0.46 | 0.025 | 5.75 | 0.46 | 0.46 | 0.46 | 21020 |
| 1740523200 | 0.435 | -0.025 | -5.43 | 0.46 | 0.46 | 0.435 | 47545 |
| 1740436800 | 0.46 | -0.03 | -6.12 | 0.48 | 0.49 | 0.455 | 64400 |
| 1740177600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 2032 |
| 1740091200 | 0.49 | -0.01 | -2.00 | 0.5 | 0.51 | 0.49 | 51040 |
| 1740004800 | 0.5 | -0.02 | -3.85 | 0.51 | 0.52 | 0.5 | 45620 |
| 1739918400 | 0.52 | -0.01 | -1.89 | 0.56 | 0.56 | 0.51 | 105208 |
| 1739572800 | 0.53 | 0.02 | 3.92 | 0.51 | 0.55 | 0.51 | 175500 |
| 1739486400 | 0.51 | -0.04 | -7.27 | 0.53 | 0.53 | 0.51 | 116803 |
| 1739400000 | 0.55 | 0.08 | 17.02 | 0.49 | 0.55 | 0.49 | 524107 |
| 1739313600 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.47 | 39777 |
| 1739227200 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.47 | 274700 |
| 1738968000 | 0.48 | 0.01 | 2.13 | 0.47 | 0.49 | 0.47 | 214061 |
| 1738881600 | 0.47 | 0 | 0.00 | 0.475 | 0.475 | 0.46 | 41606 |
| 1738795200 | 0.47 | -0.01 | -2.08 | 0.485 | 0.485 | 0.465 | 47230 |
| 1738708800 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 12200 |
| 1738622400 | 0.48 | 0 | 0.00 | 0.47 | 0.48 | 0.47 | 39000 |
| 1738363200 | 0.48 | 0 | 0.00 | 0.48 | 0.495 | 0.48 | 149700 |
| 1738276800 | 0.48 | 0.01 | 2.13 | 0.48 | 0.49 | 0.47 | 33337 |
| 1738190400 | 0.47 | 0.02 | 4.44 | 0.46 | 0.475 | 0.46 | 60701 |
| 1738104000 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 14600 |
| 1738017600 | 0.46 | -0.015 | -3.16 | 0.47 | 0.47 | 0.45 | 37190 |
| 1737758400 | 0.475 | 0.015 | 3.26 | 0.48 | 0.48 | 0.46 | 41700 |
| 1737672000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1737585600 | 0.46 | -0.005 | -1.08 | 0.47 | 0.475 | 0.46 | 16500 |
| 1737499200 | 0.465 | 0.01 | 2.20 | 0.46 | 0.465 | 0.46 | 12630 |
| 1737412800 | 0.455 | 0.005 | 1.11 | 0.45 | 0.455 | 0.445 | 28974 |
| 1737153600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.445 | 48000 |
| 1737067200 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.435 | 42500 |
| 1736980800 | 0.445 | 0.005 | 1.14 | 0.435 | 0.445 | 0.435 | 7500 |
| 1736894400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 11250 |
| 1736808000 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 106190 |
| 1736548800 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.45 | 8000 |
| 1736462400 | 0.455 | -0.015 | -3.19 | 0.47 | 0.47 | 0.45 | 50500 |
| 1736376000 | 0.47 | 0.015 | 3.30 | 0.47 | 0.48 | 0.47 | 316700 |
| 1736289600 | 0.455 | 0.03 | 7.06 | 0.44 | 0.46 | 0.43 | 135001 |
| 1736203200 | 0.425 | 0.025 | 6.25 | 0.395 | 0.43 | 0.395 | 166328 |
| 1735944000 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.415 | 0.39 | 68400 |
| 1735857600 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.405 | 43550 |
| 1735684800 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 14000 |
| 1735598400 | 0.4099999 | 0.0199999 | 5.13 | 0.4099999 | 0.42 | 0.4 | 119100 |
| 1735339200 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.4099999 | 0.39 | 30500 |
| 1735069200 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 22505 |
| 1734993600 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.39 | 131195 |
| 1734734400 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.42 | 0.38 | 295317 |
| 1734648000 | 0.415 | -0.01 | -2.35 | 0.42 | 0.435 | 0.415 | 106000 |
| 1734561600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 13500 |
| 1734475200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 11000 |
| 1734388800 | 0.425 | 0.025 | 6.25 | 0.4 | 0.43 | 0.4 | 210700 |
| 1734129600 | 0.4 | -0.03 | -6.98 | 0.44 | 0.445 | 0.395 | 509370 |
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
