Premium
Allied Gold Corporation (QX) (AAUCF)
USOTC
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 | 0.218 | 7.0164145478 | 3.107 | 3.484 | 3.02 | 66881 | 3.28681247 | CS |
| 4 | 0.937 | 39.2378559464 | 2.388 | 3.484 | 2.2935 | 77214 | 2.89987905 | CS |
| 12 | 1.165 | 53.9351851852 | 2.16 | 3.484 | 2.123 | 72881 | 2.57837641 | CS |
| 26 | 1.205 | 56.8396226415 | 2.12 | 3.484 | 2.03 | 69955 | 2.5048953 | CS |
| 52 | 0.825 | 33 | 2.5 | 3.484 | 1.95 | 50213 | 2.4919516 | CS |
| 156 | 1.6501 | 98.5193145859 | 1.6749 | 3.484 | 1.6749 | 47059 | 2.49404576 | CS |
| 260 | 1.6501 | 98.5193145859 | 1.6749 | 3.484 | 1.6749 | 45618 | 2.49404576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 3.325 | -0.11 | -3.06 | 3.45 | 3.45 | 3.32 | 69176 |
| 1738880400 | 3.43 | -0.04 | -1.15 | 3.45 | 3.484 | 3.3735 | 61421 |
| 1738794000 | 3.47 | 0.1 | 2.97 | 3.38 | 3.47 | 3.38 | 57851 |
| 1738708080 | 3.37 | 0.17 | 5.31 | 3.25 | 3.37 | 3.25 | 42231 |
| 1738621740 | 3.2 | 0.08 | 2.56 | 3.02 | 3.2 | 3.02 | 74206 |
| 1738362000 | 3.12 | -0.05 | -1.70 | 3.107 | 3.19 | 3.092 | 98694 |
| 1738276080 | 3.174 | 0.37 | 13.36 | 2.87 | 3.235 | 2.87 | 210534 |
| 1738189740 | 2.8 | 0.04 | 1.45 | 2.82 | 2.87 | 2.8 | 140782 |
| 1738103280 | 2.7599999 | 0.01 | 0.49 | 2.7555 | 2.7599999 | 2.68 | 94266 |
| 1738016820 | 2.7465 | -0.02 | -0.85 | 2.8 | 2.8 | 2.7 | 45210 |
| 1737757440 | 2.77 | 0.05 | 1.91 | 2.7965 | 2.867 | 2.77 | 241757 |
| 1737671220 | 2.718 | 0.34 | 14.06 | 2.5 | 2.727 | 2.5 | 265411 |
| 1737584640 | 2.383 | 0.03 | 1.40 | 2.375 | 2.42 | 2.375 | 10161 |
| 1737498540 | 2.35 | 0.03 | 1.29 | 2.35 | 2.35 | 2.34 | 18401 |
| 1737152880 | 2.32 | 0.01 | 0.43 | 2.31 | 2.33 | 2.31 | 9591 |
| 1737066420 | 2.31 | -0.06 | -2.51 | 2.34 | 2.34 | 2.2935 | 27232 |
| 1736979720 | 2.3695 | -0.03 | -1.35 | 2.44 | 2.44 | 2.365 | 12588 |
| 1736893380 | 2.402 | 0.04 | 1.78 | 2.402 | 2.402 | 2.402 | 6669 |
| 1736806800 | 2.36 | -0.02 | -0.99 | 2.39 | 2.39 | 2.32 | 17541 |
| 1736547720 | 2.3835 | -0.06 | -2.32 | 2.388 | 2.388 | 2.365 | 32511 |
| 1736375340 | 2.44 | -0.04 | -1.61 | 2.4705 | 2.5 | 2.44 | 52315 |
| 1736288940 | 2.48 | -0.01 | -0.40 | 2.505 | 2.505 | 2.48 | 16355 |
| 1736202360 | 2.49 | -0.01 | -0.40 | 2.45 | 2.495 | 2.44 | 29761 |
| 1735942980 | 2.5 | -0.14 | -5.30 | 2.64 | 2.64 | 2.5 | 41221 |
| 1735856700 | 2.64 | 0.32 | 13.79 | 2.45 | 2.64 | 2.45 | 57942 |
| 1735683960 | 2.32 | 0.02 | 0.87 | 2.307 | 2.33 | 2.307 | 15496 |
| 1735597740 | 2.3 | -0.05 | -2.13 | 2.2799999 | 2.3 | 2.2799999 | 9716 |
| 1735338000 | 2.35 | -0.09 | -3.49 | 2.4 | 2.4 | 2.3 | 35073 |
| 1735252020 | 2.435 | 0.1 | 4.06 | 2.407 | 2.435 | 2.395 | 450 |
| 1735078800 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1734992400 | 2.34 | -0.01 | -0.40 | 2.35 | 2.36 | 2.34 | 38525 |
| 1734733200 | 2.3495 | 0.02 | 0.84 | 2.29 | 2.35 | 2.29 | 56046 |
| 1734646800 | 2.33 | -0.09 | -3.76 | 2.2599999 | 2.36 | 2.2599999 | 120293 |
| 1734560940 | 2.421 | 0.02 | 0.71 | 2.421 | 2.421 | 2.421 | 70957 |
| 1734474360 | 2.404 | -0.06 | -2.40 | 2.47 | 2.47 | 2.36 | 8430 |
| 1734388140 | 2.463 | 0.03 | 1.09 | 2.452 | 2.477 | 2.43 | 81235 |
| 1734128940 | 2.4365 | -0.03 | -1.36 | 2.457 | 2.46 | 2.4065 | 67160 |
| 1734042480 | 2.47 | -0.1 | -3.93 | 2.535 | 2.54 | 2.45 | 100906 |
| 1733955900 | 2.571 | 0.11 | 4.64 | 2.45 | 2.571 | 2.45 | 28215 |
| 1733869200 | 2.457 | 0.01 | 0.57 | 2.46 | 2.48 | 2.4554999 | 41232 |
| 1733782800 | 2.443 | 0.05 | 2.17 | 2.488 | 2.5 | 2.443 | 70972 |
| 1733523600 | 2.391 | -0.08 | -3.20 | 2.47 | 2.48 | 2.391 | 111337 |
| 1733437500 | 2.47 | 0.02 | 0.90 | 2.47 | 2.47 | 2.47 | 8485 |
| 1733350980 | 2.448 | -0.01 | -0.49 | 2.45 | 2.45 | 2.43 | 79968 |
| 1733264700 | 2.46 | 0.04 | 1.65 | 2.515 | 2.515 | 2.46 | 68210 |
| 1733178180 | 2.42 | 0.12 | 5.22 | 2.43 | 2.4545 | 2.42 | 96546 |
| 1732919340 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1732746540 | 2.3 | -0.02 | -0.65 | 2.32 | 2.32 | 2.29 | 18217 |
| 1732660140 | 2.315 | 0.02 | 0.65 | 2.2799999 | 2.34 | 2.2799999 | 15084 |
| 1732573560 | 2.3 | -0.17 | -6.88 | 2.49 | 2.49 | 2.3 | 678559 |
| 1732314000 | 2.47 | 0.05 | 1.86 | 2.42 | 2.476 | 2.4095 | 40591 |
| 1732227900 | 2.425 | 0.05 | 2.32 | 2.38 | 2.425 | 2.36 | 63539 |
| 1732141740 | 2.37 | -0.02 | -0.84 | 2.4 | 2.41 | 2.36 | 54056 |
| 1732054800 | 2.39 | 0.07 | 3.02 | 2.3475 | 2.39 | 2.335 | 78054 |
| 1731968640 | 2.32 | 0.19 | 8.92 | 2.2 | 2.35 | 2.2 | 105992 |
| 1731709260 | 2.13 | -0.12 | -5.33 | 2.16 | 2.16 | 2.123 | 34678 |
| 1731622800 | 2.25 | 0.1 | 4.65 | 2.18 | 2.262 | 2.18 | 94770 |
| 1731536760 | 2.15 | -0.07 | -3.28 | 2.25 | 2.25 | 2.15 | 44146 |
| 1731450480 | 2.223 | -0.15 | -6.20 | 2.27 | 2.27 | 2.2 | 135489 |
| 1731363600 | 2.37 | -0.18 | -7.06 | 2.49 | 2.5 | 2.27 | 266309 |
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
