Premium
Hispania Resources Inc (ESPN)
TSXV
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 | -0.005 | -12.5 | 0.04 | 0.04 | 0.035 | 41000 | 0.03641463 | CS |
| 4 | -0.005 | -12.5 | 0.04 | 0.045 | 0.035 | 17915 | 0.03720339 | CS |
| 12 | -0.03 | -46.1538461538 | 0.065 | 0.08 | 0.035 | 59607 | 0.05539572 | CS |
| 26 | -0.03 | -46.1538461538 | 0.065 | 0.1 | 0.035 | 35761 | 0.06208866 | CS |
| 52 | -0.13 | -78.7878787879 | 0.165 | 0.19 | 0.035 | 51471 | 0.09483814 | CS |
| 156 | -0.115 | -76.6666666667 | 0.15 | 0.19 | 0.035 | 30142 | 0.1090361 | CS |
| 260 | -0.115 | -76.6666666667 | 0.15 | 0.19 | 0.035 | 30142 | 0.1090361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 97000 |
| 1740696000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740609600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 58000 |
| 1740523200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740436800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 50000 |
| 1740177600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740091200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 9000 |
| 1740004800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 25000 |
| 1739918400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739572800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 38500 |
| 1739486400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 9384 |
| 1739400000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739313600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 500 |
| 1739227200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738968000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738881600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738795200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738708800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738622400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 53000 |
| 1738363200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738276800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 63000 |
| 1738190400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 8000 |
| 1738104000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 28000 |
| 1738017600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8000 |
| 1737758400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10000 |
| 1737672000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737585600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8000 |
| 1737499200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 15000 |
| 1737412800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737153600 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 1149000 |
| 1737067200 | 0.06 | 0.01 | 20.00 | 0.045 | 0.06 | 0.045 | 44000 |
| 1736980800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736894400 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 17000 |
| 1736808000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736548800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736462400 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.045 | 29000 |
| 1736376000 | 0.055 | -0.005 | -8.33 | 0.05 | 0.055 | 0.05 | 25000 |
| 1736289600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.05 | 10000 |
| 1736203200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1735944000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3000 |
| 1735857600 | 0.055 | -0.02 | -26.67 | 0.075 | 0.075 | 0.055 | 35000 |
| 1735684800 | 0.075 | 0.025 | 50.00 | 0.055 | 0.08 | 0.055 | 34000 |
| 1735598400 | 0.05 | -0.01 | -16.67 | 0.045 | 0.05 | 0.04 | 32000 |
| 1735339200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735080000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734993600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734734400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734648000 | 0.06 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 74000 |
| 1734561600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 6000 |
| 1734475200 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 8000 |
| 1734388800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734129600 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.05 | 134000 |
| 1734043200 | 0.065 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 4000 |
| 1733956800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.05 | 1188000 |
| 1733870400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1733784000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 6000 |
| 1733524800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1733438400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1733352000 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 19000 |
| 1733265600 | 0.065 | -0.03 | -31.58 | 0.08 | 0.09 | 0.065 | 23750 |
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
