Premium
Cordoba Minerals Corp (CDB)
TSXV
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 | -0.025 | -6.02409638554 | 0.415 | 0.425 | 0.375 | 7200 | 0.38715278 | CS |
| 4 | -0.03 | -7.14285714286 | 0.42 | 0.43 | 0.375 | 6405 | 0.40129009 | CS |
| 12 | -0.01 | -2.5 | 0.4 | 0.5 | 0.375 | 9007 | 0.44149017 | CS |
| 26 | -0.12 | -23.5294117647 | 0.51 | 0.55 | 0.37 | 9642 | 0.45189424 | CS |
| 52 | 0.06 | 18.1818181818 | 0.33 | 0.56 | 0.27 | 9955 | 0.43474491 | CS |
| 156 | -0.22 | -36.0655737705 | 0.61 | 0.84 | 0.27 | 9845 | 0.48145145 | CS |
| 260 | 0.32 | 457.142857143 | 0.07 | 1.54 | 0.045 | 52594 | 0.16040073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 0.425 | 0.045 | 11.84 | 0.425 | 0.425 | 0.425 | 5000 |
| 1732920000 | 0.38 | -0.005 | -1.30 | 0.375 | 0.38 | 0.375 | 29500 |
| 1732833600 | 0.385 | -0.025 | -6.10 | 0.385 | 0.385 | 0.385 | 500 |
| 1732747200 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 1000 |
| 1732660800 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1732574400 | 0.415 | 0.04 | 10.67 | 0.4099999 | 0.415 | 0.4099999 | 14500 |
| 1732315200 | 0.375 | -0.045 | -10.71 | 0.385 | 0.385 | 0.375 | 6500 |
| 1732228800 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 1500 |
| 1732142400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3000 |
| 1732056000 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 2100 |
| 1731969600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 941 |
| 1731710400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731624000 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.385 | 17000 |
| 1731537600 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.42 | 0.4099999 | 21000 |
| 1731451200 | 0.415 | -0.015 | -3.49 | 0.415 | 0.415 | 0.415 | 15617 |
| 1731364800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1731105600 | 0.43 | 0.03 | 7.50 | 0.425 | 0.43 | 0.425 | 9264 |
| 1731019200 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4 | 0.4 | 681 |
| 1730932800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1730846400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1730760000 | 0.42 | -0.02 | -4.55 | 0.43 | 0.43 | 0.42 | 4490 |
| 1730497200 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 8500 |
| 1730410800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1730324400 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 1500 |
| 1730238000 | 0.425 | -0.015 | -3.41 | 0.425 | 0.425 | 0.425 | 2629 |
| 1730151600 | 0.44 | -0.04 | -8.33 | 0.44 | 0.44 | 0.43 | 7300 |
| 1729892400 | 0.48 | 0.01 | 2.13 | 0.5 | 0.5 | 0.47 | 5000 |
| 1729806000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 400 |
| 1729719600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1729633200 | 0.47 | 0.015 | 3.30 | 0.455 | 0.47 | 0.45 | 116600 |
| 1729546800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 130 |
| 1729287600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 350 |
| 1729201200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 100 |
| 1729114800 | 0.455 | 0.005 | 1.11 | 0.42 | 0.455 | 0.42 | 15620 |
| 1729028400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 100 |
| 1728682800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728596400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728510000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728423600 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.45 | 38000 |
| 1728337200 | 0.45 | 0.03 | 7.14 | 0.45 | 0.455 | 0.45 | 5800 |
| 1728078000 | 0.42 | -0.005 | -1.18 | 0.42 | 0.42 | 0.42 | 600 |
| 1727991600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1727905200 | 0.425 | -0.05 | -10.53 | 0.425 | 0.425 | 0.425 | 9450 |
| 1727818800 | 0.475 | -0.02 | -4.04 | 0.475 | 0.475 | 0.475 | 7000 |
| 1727732400 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1727473200 | 0.495 | 0.035 | 7.61 | 0.495 | 0.495 | 0.495 | 5200 |
| 1727386800 | 0.46 | 0.045 | 10.84 | 0.42 | 0.48 | 0.42 | 106705 |
| 1727300400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 4000 |
| 1727214000 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.415 | 0.415 | 14000 |
| 1727127600 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 6500 |
| 1726868400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1726782000 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 5500 |
| 1726695600 | 0.415 | -0.005 | -1.19 | 0.4 | 0.415 | 0.4 | 6000 |
| 1726609200 | 0.42 | 0.04 | 10.53 | 0.415 | 0.42 | 0.4 | 4307 |
| 1726522800 | 0.38 | -0.02 | -5.00 | 0.38 | 0.38 | 0.38 | 500 |
| 1726263600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1726177200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1726090800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1726004400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725918000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725658800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725572400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725486000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 761 |
| 1725399600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
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
