Premium
Integra Resources Corp (ITR)
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 | 0.03 | 1.96078431373 | 1.53 | 1.6 | 1.49 | 272974 | 1.55036538 | CS |
| 4 | -0.12 | -7.14285714286 | 1.68 | 1.79 | 1.49 | 296817 | 1.62677317 | CS |
| 12 | 0.24 | 18.1818181818 | 1.32 | 1.79 | 1.12 | 285373 | 1.46727036 | CS |
| 26 | 0.36 | 30 | 1.2 | 1.79 | 1.12 | 206251 | 1.44178277 | CS |
| 52 | 0.44 | 39.2857142857 | 1.12 | 1.79 | 0.93 | 157362 | 1.35286631 | CS |
| 156 | -0.32 | -17.0212765957 | 1.88 | 1.95 | 0.62 | 112630 | 1.16522843 | CS |
| 260 | 0.54 | 52.9411764706 | 1.02 | 5.9 | 0.61 | 102760 | 1.74922719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1741642800 | 1.53 | -0.04 | -2.55 | 1.58 | 1.58 | 1.49 | 294447 |
| 1741387200 | 1.57 | 0.01 | 0.64 | 1.54 | 1.6 | 1.53 | 175053 |
| 1741300800 | 1.56 | 0 | 0.00 | 1.57 | 1.6 | 1.51 | 301595 |
| 1741214400 | 1.56 | 0.03 | 1.96 | 1.52 | 1.58 | 1.51 | 391538 |
| 1741128000 | 1.53 | 0.02 | 1.32 | 1.53 | 1.55 | 1.49 | 202238 |
| 1741041600 | 1.51 | -0.04 | -2.58 | 1.57 | 1.58 | 1.51 | 120767 |
| 1740782400 | 1.55 | 0.03 | 1.97 | 1.56 | 1.56 | 1.52 | 196262 |
| 1740696000 | 1.52 | -0.09 | -5.59 | 1.6399999 | 1.6399999 | 1.52 | 334164 |
| 1740609600 | 1.61 | 0.02 | 1.26 | 1.58 | 1.6299999 | 1.57 | 173070 |
| 1740523200 | 1.59 | 0.01 | 0.63 | 1.57 | 1.59 | 1.5 | 308425 |
| 1740436800 | 1.58 | -0.02 | -1.25 | 1.62 | 1.62 | 1.54 | 441678 |
| 1740177600 | 1.6 | -0.1 | -5.88 | 1.69 | 1.7 | 1.6 | 307215 |
| 1740091200 | 1.7 | 0.04 | 2.41 | 1.71 | 1.73 | 1.69 | 234007 |
| 1740004800 | 1.66 | -0.08 | -4.60 | 1.74 | 1.74 | 1.6399999 | 292875 |
| 1739918400 | 1.74 | 0.05 | 2.96 | 1.75 | 1.76 | 1.7 | 383758 |
| 1739572800 | 1.69 | -0.1 | -5.59 | 1.78 | 1.79 | 1.68 | 600684 |
| 1739486400 | 1.79 | 0.04 | 2.29 | 1.75 | 1.79 | 1.7 | 309028 |
| 1739400000 | 1.75 | 0.11 | 6.71 | 1.67 | 1.75 | 1.6299999 | 417730 |
| 1739313600 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.68 | 1.6299999 | 154981 |
| 1739227200 | 1.68 | 0.09 | 5.66 | 1.65 | 1.71 | 1.58 | 460699 |
| 1738968000 | 1.59 | -0.04 | -2.45 | 1.6399999 | 1.65 | 1.59 | 204146 |
| 1738881600 | 1.6299999 | 0 | 0.00 | 1.6 | 1.6399999 | 1.6 | 482531 |
| 1738795200 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.65 | 1.58 | 450575 |
| 1738708800 | 1.58 | 0.05 | 3.27 | 1.53 | 1.59 | 1.51 | 266524 |
| 1738622400 | 1.53 | 0 | 0.00 | 1.53 | 1.54 | 1.5 | 220025 |
| 1738363200 | 1.53 | 0.03 | 2.00 | 1.52 | 1.54 | 1.51 | 484657 |
| 1738276800 | 1.5 | 0 | 0.00 | 1.53 | 1.54 | 1.48 | 384882 |
| 1738190400 | 1.5 | 0.04 | 2.74 | 1.49 | 1.54 | 1.46 | 570614 |
| 1738104000 | 1.46 | 0.09 | 6.57 | 1.3799999 | 1.47 | 1.34 | 497042 |
| 1738017600 | 1.37 | 0 | 0.00 | 1.37 | 1.3799999 | 1.32 | 369216 |
| 1737758400 | 1.37 | 0.05 | 3.79 | 1.36 | 1.41 | 1.35 | 619141 |
| 1737672000 | 1.32 | 0.13 | 10.92 | 1.26 | 1.3799999 | 1.26 | 1155847 |
| 1737585600 | 1.19 | 0.01 | 0.85 | 1.2 | 1.2 | 1.17 | 107422 |
| 1737499200 | 1.18 | 0.02 | 1.72 | 1.16 | 1.2 | 1.15 | 182652 |
| 1737412800 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.17 | 1.12 | 239264 |
| 1737153600 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.1399999 | 204906 |
| 1737067200 | 1.15 | -0.02 | -1.71 | 1.17 | 1.19 | 1.15 | 155445 |
| 1736980800 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.1399999 | 273520 |
| 1736894400 | 1.18 | 0 | 0.00 | 1.19 | 1.2 | 1.17 | 165017 |
| 1736808000 | 1.18 | -0.05 | -4.07 | 1.2 | 1.22 | 1.18 | 323550 |
| 1736548800 | 1.23 | -0.01 | -0.81 | 1.28 | 1.28 | 1.22 | 242342 |
| 1736462400 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.24 | 326675 |
| 1736376000 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.26 | 83278 |
| 1736289600 | 1.28 | 0.01 | 0.79 | 1.27 | 1.28 | 1.26 | 182832 |
| 1736203200 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.26 | 234850 |
| 1735944000 | 1.3 | 0.02 | 1.56 | 1.3 | 1.3 | 1.26 | 169393 |
| 1735857600 | 1.28 | 0.04 | 3.23 | 1.25 | 1.3 | 1.25 | 170617 |
| 1735684800 | 1.24 | 0 | 0.00 | 1.24 | 1.26 | 1.24 | 48859 |
| 1735598400 | 1.24 | -0.03 | -2.36 | 1.32 | 1.32 | 1.24 | 139475 |
| 1735339200 | 1.27 | -0.01 | -0.78 | 1.28 | 1.3 | 1.26 | 68459 |
| 1735069200 | 1.28 | 0.01 | 0.79 | 1.3 | 1.3 | 1.27 | 26163 |
| 1734993600 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.27 | 38246 |
| 1734734400 | 1.29 | 0.05 | 4.03 | 1.25 | 1.3 | 1.25 | 174859 |
| 1734648000 | 1.24 | -0.02 | -1.59 | 1.23 | 1.28 | 1.23 | 179668 |
| 1734561600 | 1.26 | -0.02 | -1.56 | 1.31 | 1.31 | 1.23 | 287448 |
| 1734475200 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.27 | 150513 |
| 1734388800 | 1.32 | -0.01 | -0.75 | 1.3 | 1.33 | 1.29 | 163482 |
| 1734129600 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.3799999 | 1.32 | 119378 |
| 1734043200 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.3799999 | 332467 |
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
