Premium
Magna Mining Inc (NICU)
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 | -0.02 | -1.34228187919 | 1.49 | 1.55 | 1.39 | 169409 | 1.47946214 | CS |
| 4 | -0.23 | -13.5294117647 | 1.7 | 1.7 | 1.16 | 391378 | 1.40750934 | CS |
| 12 | -0.21 | -12.5 | 1.68 | 1.86 | 1.16 | 334298 | 1.56671248 | CS |
| 26 | 0.31 | 26.724137931 | 1.16 | 1.86 | 1.11 | 290929 | 1.52306173 | CS |
| 52 | 0.68 | 86.0759493671 | 0.79 | 1.86 | 0.65 | 256863 | 1.28651612 | CS |
| 156 | 0.97 | 194 | 0.5 | 1.86 | 0.235 | 221000 | 0.96381663 | CS |
| 260 | 0.82 | 126.153846154 | 0.65 | 1.86 | 0.235 | 186284 | 0.91205801 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 1.47 | -0.04 | -2.65 | 1.53 | 1.53 | 1.47 | 97237 |
| 1745530800 | 1.51 | -0.04 | -2.58 | 1.55 | 1.55 | 1.5 | 68900 |
| 1745444400 | 1.55 | 0.11 | 7.64 | 1.43 | 1.55 | 1.43 | 223789 |
| 1745358000 | 1.44 | 0.02 | 1.41 | 1.43 | 1.47 | 1.41 | 250000 |
| 1745271600 | 1.42 | -0.02 | -1.39 | 1.49 | 1.49 | 1.3899999 | 134945 |
| 1744926000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.3899999 | 214124 |
| 1744839600 | 1.45 | -0.08 | -5.23 | 1.53 | 1.55 | 1.45 | 303501 |
| 1744753200 | 1.53 | 0.06 | 4.08 | 1.5 | 1.53 | 1.43 | 281090 |
| 1744666800 | 1.47 | 0.07 | 5.00 | 1.42 | 1.48 | 1.42 | 202376 |
| 1744407600 | 1.4 | 0.06 | 4.48 | 1.35 | 1.45 | 1.33 | 309205 |
| 1744321200 | 1.34 | -0.08 | -5.63 | 1.44 | 1.44 | 1.3 | 214328 |
| 1744234800 | 1.42 | 0.17 | 13.60 | 1.24 | 1.43 | 1.24 | 661316 |
| 1744148400 | 1.25 | -0.05 | -3.85 | 1.35 | 1.36 | 1.2 | 548984 |
| 1744062000 | 1.3 | -0.01 | -0.76 | 1.18 | 1.3899999 | 1.16 | 1297216 |
| 1743802800 | 1.31 | -0.16 | -10.88 | 1.45 | 1.47 | 1.29 | 1026012 |
| 1743716400 | 1.47 | -0.08 | -5.16 | 1.49 | 1.5 | 1.43 | 387444 |
| 1743630000 | 1.55 | -0.01 | -0.64 | 1.56 | 1.59 | 1.51 | 178729 |
| 1743543600 | 1.56 | 0 | 0.00 | 1.59 | 1.6 | 1.54 | 354488 |
| 1743457200 | 1.56 | 0.01 | 0.65 | 1.52 | 1.6 | 1.49 | 398053 |
| 1743198000 | 1.55 | -0.14 | -8.28 | 1.7 | 1.7 | 1.55 | 381688 |
| 1743111600 | 1.69 | -0.01 | -0.59 | 1.68 | 1.73 | 1.6399999 | 197065 |
| 1743025200 | 1.7 | -0.05 | -2.86 | 1.77 | 1.77 | 1.66 | 455144 |
| 1742938800 | 1.75 | -0.02 | -1.13 | 1.77 | 1.79 | 1.74 | 351940 |
| 1742852400 | 1.77 | 0.01 | 0.57 | 1.75 | 1.79 | 1.72 | 327966 |
| 1742593200 | 1.76 | -0.02 | -1.12 | 1.76 | 1.76 | 1.68 | 107251 |
| 1742506800 | 1.78 | 0.04 | 2.30 | 1.74 | 1.79 | 1.7 | 177927 |
| 1742420400 | 1.74 | -0.01 | -0.57 | 1.75 | 1.79 | 1.7 | 270859 |
| 1742334000 | 1.75 | 0.1 | 6.06 | 1.7 | 1.78 | 1.7 | 495457 |
| 1742247600 | 1.65 | 0.02 | 1.23 | 1.66 | 1.7 | 1.61 | 255966 |
| 1741988400 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.69 | 1.56 | 238841 |
| 1741902000 | 1.62 | 0.01 | 0.62 | 1.62 | 1.66 | 1.59 | 247762 |
| 1741815600 | 1.61 | 0.11 | 7.33 | 1.5 | 1.61 | 1.5 | 317608 |
| 1741729200 | 1.5 | 0.02 | 1.35 | 1.44 | 1.51 | 1.44 | 345325 |
| 1741642800 | 1.48 | -0.11 | -6.92 | 1.6 | 1.6 | 1.48 | 265187 |
| 1741387200 | 1.59 | 0.05 | 3.25 | 1.54 | 1.6 | 1.52 | 158847 |
| 1741300800 | 1.54 | -0.02 | -1.28 | 1.56 | 1.56 | 1.5 | 243939 |
| 1741214400 | 1.56 | 0.04 | 2.63 | 1.52 | 1.57 | 1.5 | 226357 |
| 1741128000 | 1.52 | -0.07 | -4.40 | 1.51 | 1.52 | 1.33 | 1084536 |
| 1741041600 | 1.59 | -0.09 | -5.36 | 1.72 | 1.72 | 1.58 | 458969 |
| 1740782400 | 1.68 | 0.08 | 5.00 | 1.6 | 1.68 | 1.6 | 285023 |
| 1740696000 | 1.6 | -0.02 | -1.23 | 1.6399999 | 1.6399999 | 1.6 | 153246 |
| 1740609600 | 1.62 | 0.01 | 0.62 | 1.6 | 1.67 | 1.6 | 152526 |
| 1740523200 | 1.61 | -0.03 | -1.83 | 1.6299999 | 1.69 | 1.61 | 200219 |
| 1740436800 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.69 | 1.6399999 | 109922 |
| 1740177600 | 1.69 | -0.07 | -3.98 | 1.77 | 1.77 | 1.69 | 147822 |
| 1740091200 | 1.76 | 0.04 | 2.33 | 1.72 | 1.79 | 1.68 | 221065 |
| 1740004800 | 1.72 | 0.02 | 1.18 | 1.7 | 1.73 | 1.66 | 238861 |
| 1739918400 | 1.7 | 0.03 | 1.80 | 1.71 | 1.71 | 1.6399999 | 250881 |
| 1739572800 | 1.67 | -0.09 | -5.11 | 1.76 | 1.76 | 1.6399999 | 233440 |
| 1739486400 | 1.76 | 0.07 | 4.14 | 1.69 | 1.76 | 1.66 | 391839 |
| 1739400000 | 1.69 | 0.06 | 3.68 | 1.66 | 1.69 | 1.61 | 175743 |
| 1739313600 | 1.6299999 | -0.02 | -1.21 | 1.6399999 | 1.65 | 1.58 | 306001 |
| 1739227200 | 1.65 | 0 | 0.00 | 1.69 | 1.7 | 1.65 | 244339 |
| 1738968000 | 1.65 | -0.04 | -2.37 | 1.7 | 1.71 | 1.6299999 | 266338 |
| 1738881600 | 1.69 | -0.15 | -8.15 | 1.78 | 1.79 | 1.65 | 728874 |
| 1738795200 | 1.84 | 0.04 | 2.22 | 1.83 | 1.86 | 1.78 | 261444 |
| 1738708800 | 1.8 | 0.11 | 6.51 | 1.7 | 1.84 | 1.68 | 707341 |
| 1738622400 | 1.69 | -0.04 | -2.31 | 1.68 | 1.72 | 1.62 | 276799 |
| 1738363200 | 1.73 | 0.06 | 3.59 | 1.68 | 1.77 | 1.66 | 374440 |
| 1738276800 | 1.67 | 0.1 | 6.37 | 1.52 | 1.68 | 1.52 | 240855 |
| 1738190400 | 1.57 | -0.05 | -3.09 | 1.61 | 1.61 | 1.57 | 121792 |
| 1738104000 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.6 | 144644 |
| 1738017600 | 1.65 | -0.08 | -4.62 | 1.73 | 1.73 | 1.57 | 542655 |
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
