Premium
Chakana Copper Corp (PERU)
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 | -5 | 0.1 | 0.1 | 0.085 | 10612 | 0.0880021 | CS |
| 4 | -0.035 | -26.9230769231 | 0.13 | 0.13 | 0.085 | 17678 | 0.1034469 | CS |
| 12 | 0.08 | 533.333333333 | 0.015 | 0.17 | 0.015 | 59366 | 0.04070469 | CS |
| 26 | 0.075 | 375 | 0.02 | 0.17 | 0.015 | 142890 | 0.02781424 | CS |
| 52 | -0.01 | -9.52380952381 | 0.105 | 0.17 | 0.015 | 209534 | 0.04432217 | CS |
| 156 | -0.065 | -40.625 | 0.16 | 0.17 | 0.015 | 152737 | 0.06141725 | CS |
| 260 | -0.075 | -44.1176470588 | 0.17 | 0.8 | 0.015 | 140406 | 0.18229373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1200 |
| 1745530800 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 1000 |
| 1745444400 | 0.09 | 0.005 | 5.88 | 0.095 | 0.095 | 0.09 | 17000 |
| 1745358000 | 0.085 | -0.015 | -15.00 | 0.085 | 0.085 | 0.085 | 22285 |
| 1745271600 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 2162 |
| 1744926000 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 4500 |
| 1744839600 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 1000 |
| 1744753200 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 1000 |
| 1744666800 | 0.085 | -0.005 | -5.56 | 0.1 | 0.1 | 0.085 | 45162 |
| 1744407600 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 35080 |
| 1744321200 | 0.095 | -0.02 | -17.39 | 0.12 | 0.12 | 0.095 | 7900 |
| 1744234800 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 17 |
| 1744148400 | 0.115 | 0.005 | 4.55 | 0.1 | 0.12 | 0.09 | 55000 |
| 1744062000 | 0.11 | 0.005 | 4.76 | 0.095 | 0.11 | 0.095 | 40667 |
| 1743802800 | 0.105 | -0.01 | -8.70 | 0.12 | 0.12 | 0.105 | 50500 |
| 1743716400 | 0.115 | -0.01 | -8.00 | 0.11 | 0.115 | 0.11 | 1000 |
| 1743630000 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1743543600 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1743457200 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 500 |
| 1743198000 | 0.125 | 0 | 0.00 | 0.13 | 0.13 | 0.125 | 51114 |
| 1743111600 | 0.125 | 0.015 | 13.64 | 0.12 | 0.125 | 0.12 | 10110 |
| 1743025200 | 0.11 | 0.01 | 10.00 | 0.095 | 0.11 | 0.095 | 18640 |
| 1742938800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 23700 |
| 1742852400 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.1 | 4500 |
| 1742593200 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 1500 |
| 1742506800 | 0.1 | -0.015 | -13.04 | 0.105 | 0.105 | 0.1 | 3510 |
| 1742420400 | 0.115 | 0.01 | 9.52 | 0.115 | 0.115 | 0.115 | 10000 |
| 1742334000 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1742247600 | 0.105 | 0 | 0.00 | 0.095 | 0.105 | 0.095 | 4946 |
| 1741988400 | 0.105 | -0.02 | -16.00 | 0.11 | 0.11 | 0.105 | 3500 |
| 1741902000 | 0.125 | 0.035 | 38.89 | 0.1 | 0.125 | 0.1 | 76150 |
| 1741815600 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 3510 |
| 1741729200 | 0.085 | -0.015 | -15.00 | 0.095 | 0.095 | 0.085 | 34500 |
| 1741642800 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 68000 |
| 1741387200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 3200 |
| 1741300800 | 0.095 | -0.02 | -17.39 | 0.115 | 0.115 | 0.095 | 67030 |
| 1741214400 | 0.115 | -0.01 | -8.00 | 0.12 | 0.12 | 0.115 | 53956 |
| 1741128000 | 0.125 | -0.045 | -26.47 | 0.135 | 0.135 | 0.125 | 125311 |
| 1741041600 | 0.17 | 0.02 | 13.33 | 0.11 | 0.17 | 0.11 | 32500 |
| 1740782400 | 0.15 | 0.135 | 900.00 | 0.15 | 0.15 | 0.15 | 21347 |
| 1740696000 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 1222970 |
| 1740609600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 87710 |
| 1740523200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740436800 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 13000 |
| 1740177600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 338415 |
| 1740091200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15000 |
| 1740004800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 25000 |
| 1739918400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 46000 |
| 1739572800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 38000 |
| 1739486400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739400000 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 281500 |
| 1739313600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 22500 |
| 1739227200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 241000 |
| 1738968000 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 6505 |
| 1738881600 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 29568 |
| 1738795200 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 120000 |
| 1738708800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 19000 |
| 1738622400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1738363200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 34734 |
| 1738276800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1738190400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 93000 |
| 1738104000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 17000 |
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
