Premium
Soma Gold Corp (SOMA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 0.54 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 10500 |
| 1735598400 | 0.54 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 17574 |
| 1735339200 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.53 | 35211 |
| 1735069200 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 707 |
| 1734993600 | 0.54 | 0 | 0.00 | 0.53 | 0.54 | 0.5 | 27866 |
| 1734734400 | 0.54 | 0.03 | 5.88 | 0.51 | 0.55 | 0.5 | 100893 |
| 1734648000 | 0.51 | -0.02 | -3.77 | 0.52 | 0.53 | 0.51 | 12308 |
| 1734561600 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.51 | 31366 |
| 1734475200 | 0.54 | 0.02 | 3.85 | 0.53 | 0.54 | 0.52 | 25750 |
| 1734388800 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 38319 |
| 1734129600 | 0.53 | -0.03 | -5.36 | 0.53 | 0.55 | 0.53 | 54259 |
| 1734043200 | 0.56 | 0.02 | 3.70 | 0.53 | 0.56 | 0.53 | 20700 |
| 1733956800 | 0.54 | 0.02 | 3.85 | 0.53 | 0.5699999 | 0.53 | 16638 |
| 1733870400 | 0.52 | -0.01 | -1.89 | 0.5699999 | 0.5699999 | 0.52 | 58429 |
| 1733784000 | 0.53 | -0.05 | -8.62 | 0.5699999 | 0.5699999 | 0.52 | 49538 |
| 1733524800 | 0.58 | 0.02 | 3.57 | 0.56 | 0.58 | 0.56 | 119000 |
| 1733438400 | 0.56 | 0 | 0.00 | 0.53 | 0.5699999 | 0.52 | 157151 |
| 1733352000 | 0.56 | 0.01 | 1.82 | 0.5699999 | 0.58 | 0.54 | 34915 |
| 1733265600 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.54 | 30131 |
| 1733179200 | 0.56 | -0.01 | -1.75 | 0.59 | 0.59 | 0.53 | 156870 |
| 1732920000 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.56 | 178608 |
| 1732833600 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 32629 |
| 1732747200 | 0.58 | -0.02 | -3.33 | 0.61 | 0.61 | 0.58 | 226203 |
| 1732660800 | 0.6 | -0.01 | -1.64 | 0.59 | 0.64 | 0.59 | 66460 |
| 1732574400 | 0.61 | -0.03 | -4.69 | 0.59 | 0.61 | 0.59 | 32734 |
| 1732315200 | 0.64 | 0.04 | 6.67 | 0.63 | 0.65 | 0.6 | 55118 |
| 1732228800 | 0.6 | -0.03 | -4.76 | 0.61 | 0.61 | 0.6 | 57016 |
| 1732142400 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 47703 |
| 1732056000 | 0.63 | 0.05 | 8.62 | 0.59 | 0.64 | 0.59 | 244080 |
| 1731969600 | 0.58 | 0.02 | 3.57 | 0.59 | 0.6 | 0.58 | 49000 |
| 1731710400 | 0.56 | 0 | 0.00 | 0.54 | 0.58 | 0.54 | 46971 |
| 1731624000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.58 | 0.53 | 299832 |
| 1731537600 | 0.55 | -0.01 | -1.79 | 0.59 | 0.59 | 0.54 | 168668 |
| 1731451200 | 0.56 | -0.02 | -3.45 | 0.56 | 0.58 | 0.55 | 194120 |
| 1731364800 | 0.58 | -0.02 | -3.33 | 0.61 | 0.61 | 0.56 | 205665 |
| 1731105600 | 0.6 | -0.03 | -4.76 | 0.63 | 0.63 | 0.59 | 16857 |
| 1731019200 | 0.63 | 0.02 | 3.28 | 0.59 | 0.63 | 0.59 | 90128 |
| 1730932800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.59 | 87894 |
| 1730846400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 48439 |
| 1730760000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 29556 |
| 1730497200 | 0.6 | -0.01 | -1.64 | 0.6 | 0.62 | 0.6 | 95701 |
| 1730410800 | 0.61 | -0.01 | -1.61 | 0.6 | 0.61 | 0.5699999 | 76924 |
| 1730324400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.6 | 16744 |
| 1730238000 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.61 | 35264 |
| 1730151600 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 14674 |
| 1729892400 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.62 | 181305 |
| 1729806000 | 0.63 | 0.03 | 5.00 | 0.6 | 0.63 | 0.6 | 23434 |
| 1729719600 | 0.6 | -0.03 | -4.76 | 0.62 | 0.63 | 0.6 | 25194 |
| 1729633200 | 0.63 | 0.04 | 6.78 | 0.59 | 0.64 | 0.59 | 228001 |
| 1729546800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 8270 |
| 1729287600 | 0.59 | 0.06 | 11.32 | 0.53 | 0.59 | 0.53 | 195488 |
| 1729201200 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.53 | 20328 |
| 1729114800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 4108 |
| 1729028400 | 0.55 | -0.02 | -3.51 | 0.55 | 0.55 | 0.52 | 37252 |
| 1728682800 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.58 | 0.55 | 18792 |
| 1728596400 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.56 | 32424 |
| 1728510000 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 37358 |
| 1728423600 | 0.56 | -0.03 | -5.08 | 0.56 | 0.56 | 0.56 | 2345 |
| 1728337200 | 0.59 | 0.01 | 1.72 | 0.6 | 0.6 | 0.59 | 7623 |
| 1728078000 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.56 | 86887 |
| 1727991600 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 59206 |
| 1727905200 | 0.56 | 0.01 | 1.82 | 0.54 | 0.56 | 0.53 | 35881 |
| 1727818800 | 0.55 | 0.01 | 1.85 | 0.55 | 0.56 | 0.54 | 30201 |
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
