Premium
Ranchero Gold Corp (RNCH)
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 | 0 | 0.04 | 0.04 | 0.04 | 180 | 0.04 | CS |
| 4 | 0 | 0 | 0.04 | 0.045 | 0.04 | 5259 | 0.04014261 | CS |
| 12 | 0 | 0 | 0.04 | 0.08 | 0.04 | 6691 | 0.05116934 | CS |
| 26 | -0.015 | -27.2727272727 | 0.055 | 0.08 | 0.025 | 4495 | 0.04729052 | CS |
| 52 | 0.005 | 14.2857142857 | 0.035 | 0.08 | 0.025 | 6143 | 0.0437229 | CS |
| 156 | -0.19 | -82.6086956522 | 0.23 | 0.38 | 0.025 | 9818 | 0.13592885 | CS |
| 260 | -0.51 | -92.7272727273 | 0.55 | 0.58 | 0.025 | 10673 | 0.16170336 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 45 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734561600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734475200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734388800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 902 |
| 1734129600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734043200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733956800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733870400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733784000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 23777 |
| 1733524800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 20000 |
| 1733438400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733352000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733265600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733179200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732920000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732833600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732747200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 3000 |
| 1732660800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 57000 |
| 1732574400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732315200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 500 |
| 1732228800 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 80333 |
| 1732142400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20000 |
| 1732056000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731969600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 61 |
| 1731710400 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 32000 |
| 1731624000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731537600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731451200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731364800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731105600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731019200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730932800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730846400 | 0.06 | -0.015 | -20.00 | 0.06 | 0.06 | 0.06 | 7000 |
| 1730760000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730497200 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 20000 |
| 1730410800 | 0.065 | -0.01 | -13.33 | 0.08 | 0.08 | 0.065 | 32000 |
| 1730324400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730238000 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 12000 |
| 1730151600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 10500 |
| 1729892400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 653 |
| 1729806000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729719600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729633200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729546800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729287600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729201200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 8000 |
| 1729114800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729028400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 2001 |
| 1728682800 | 0.07 | 0.025 | 55.56 | 0.05 | 0.07 | 0.05 | 32650 |
| 1728596400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 10000 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728337200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728078000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727991600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727905200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727818800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9000 |
| 1727732400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727473200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727386800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727300400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727214000 | 0.04 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 42000 |
| 1727127600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 3000 |
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
