Premium
Alphamin Resources Corp (PK) (AFMJF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0256 | 5.28379772962 | 0.4845 | 0.559226 | 0.465 | 446743 | 0.51042057 | CS |
| 4 | -0.1158 | -18.5013580444 | 0.6259 | 0.638 | 0.465 | 515752 | 0.55055747 | CS |
| 12 | -0.2599 | -33.7532467532 | 0.77 | 0.82 | 0.465 | 398773 | 0.63258252 | CS |
| 26 | -0.2099 | -29.1527777778 | 0.72 | 0.96 | 0.465 | 293374 | 0.7165702 | CS |
| 52 | -0.1999 | -28.1549295775 | 0.71 | 0.96 | 0.465 | 270445 | 0.75756143 | CS |
| 156 | -0.4227 | -45.3151801029 | 0.9328 | 1.17 | 0.412 | 253352 | 0.71455134 | CS |
| 260 | 0.3901 | 325.083333333 | 0.12 | 1.17 | 0.0858 | 261840 | 0.66030199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 0.53 | -0.029226 | -5.23 | 0.55 | 0.55 | 0.53 | 868692 |
| 1741386000 | 0.559226 | 0.019226 | 3.56 | 0.54 | 0.559226 | 0.5256999 | 156698 |
| 1741300140 | 0.54 | 0.02 | 3.85 | 0.53 | 0.5478 | 0.53 | 84231 |
| 1741213440 | 0.52 | 0.045 | 9.47 | 0.465 | 0.52855 | 0.465 | 281517 |
| 1741126800 | 0.475 | -0.01 | -2.06 | 0.4845 | 0.515 | 0.465 | 842575 |
| 1741040760 | 0.485 | -0.0291 | -5.66 | 0.52 | 0.53 | 0.485 | 125955 |
| 1740781260 | 0.5141 | -0.0149 | -2.82 | 0.52 | 0.5283 | 0.485522 | 326545 |
| 1740695340 | 0.529 | 0.018 | 3.52 | 0.523 | 0.5299 | 0.51442 | 105155 |
| 1740608400 | 0.511 | 0.0025001 | 0.49 | 0.5318 | 0.5318 | 0.509 | 310139 |
| 1740522480 | 0.5084999 | -0.0215 | -4.06 | 0.5189 | 0.52 | 0.5 | 391813 |
| 1740435600 | 0.53 | -0.02 | -3.64 | 0.539 | 0.539 | 0.515 | 335591 |
| 1740176400 | 0.55 | 0.00021 | 0.04 | 0.5397 | 0.559 | 0.5397 | 157437 |
| 1740090480 | 0.54979 | 0.00859 | 1.59 | 0.52 | 0.5629999 | 0.50505 | 1323298 |
| 1740003960 | 0.5412 | -0.0488 | -8.27 | 0.5875 | 0.5875 | 0.541 | 987938 |
| 1739917740 | 0.59 | -0.015 | -2.48 | 0.6019 | 0.61 | 0.5 | 2799205 |
| 1739572020 | 0.605 | -0.022 | -3.51 | 0.61608 | 0.61608 | 0.595 | 335023 |
| 1739485320 | 0.627 | -0.004132 | -0.65 | 0.61455 | 0.627 | 0.61455 | 100825 |
| 1739398920 | 0.631132 | -0.001868 | -0.30 | 0.63 | 0.638 | 0.62 | 139611 |
| 1739312940 | 0.633 | 0.0043 | 0.68 | 0.6259 | 0.635 | 0.625 | 127042 |
| 1739226000 | 0.6287 | -0.0013 | -0.21 | 0.632958 | 0.6427 | 0.6215 | 113717 |
| 1738967160 | 0.63 | -0.03 | -4.55 | 0.644 | 0.652 | 0.63 | 273350 |
| 1738880400 | 0.66 | -0.018 | -2.65 | 0.6798999 | 0.6816 | 0.632 | 629175 |
| 1738794000 | 0.678 | 0.0145 | 2.19 | 0.712 | 0.712 | 0.6711 | 441785 |
| 1738708080 | 0.6635 | 0.0361 | 5.75 | 0.64 | 0.6758999 | 0.639 | 225984 |
| 1738621740 | 0.6274 | 0.0174 | 2.85 | 0.607084 | 0.632 | 0.5705 | 991007 |
| 1738362000 | 0.61 | -0.031 | -4.84 | 0.63 | 0.63 | 0.5946 | 868698 |
| 1738276080 | 0.641 | -0.00745 | -1.15 | 0.64 | 0.664 | 0.6221 | 286024 |
| 1738189740 | 0.64845 | 0.00845 | 1.32 | 0.625 | 0.65 | 0.62 | 367190 |
| 1738103280 | 0.64 | -0.01 | -1.54 | 0.64 | 0.66 | 0.6193999 | 463950 |
| 1738016820 | 0.65 | -0.12 | -15.58 | 0.7316 | 0.7316 | 0.55 | 1117438 |
| 1737757440 | 0.77 | -0.02 | -2.53 | 0.76995 | 0.77915 | 0.76 | 68469 |
| 1737671220 | 0.79 | 0.01 | 1.28 | 0.765 | 0.8 | 0.74 | 154406 |
| 1737584640 | 0.78 | -0.005 | -0.64 | 0.8 | 0.81 | 0.78 | 352267 |
| 1737498540 | 0.785 | 0.0165701 | 2.16 | 0.8117 | 0.8117 | 0.7557 | 150410 |
| 1737152880 | 0.7684299 | 0.0284299 | 3.84 | 0.74605 | 0.77 | 0.7401 | 159250 |
| 1737066420 | 0.74 | 0 | 0.00 | 0.74 | 0.7467 | 0.728 | 575383 |
| 1736979720 | 0.74 | 0.015 | 2.07 | 0.73 | 0.748108 | 0.73 | 124213 |
| 1736893380 | 0.725 | -0.0051 | -0.70 | 0.7234 | 0.735 | 0.7234 | 220932 |
| 1736806800 | 0.7301 | -0.0046 | -0.63 | 0.7301 | 0.745 | 0.72555 | 482920 |
| 1736547720 | 0.7347 | -0.0373 | -4.83 | 0.755 | 0.755 | 0.7178909 | 428163 |
| 1736375340 | 0.772 | 0 | 0.00 | 0.77 | 0.772 | 0.7602 | 165985 |
| 1736288940 | 0.772 | 0.0031 | 0.40 | 0.77 | 0.775 | 0.755 | 90023 |
| 1736202360 | 0.7689 | -0.025253 | -3.18 | 0.8189999 | 0.8189999 | 0.7475 | 600695 |
| 1735942980 | 0.794153 | -0.001447 | -0.18 | 0.812 | 0.812 | 0.781 | 26665 |
| 1735856700 | 0.7956 | 0.0506 | 6.79 | 0.75 | 0.799 | 0.75 | 48649 |
| 1735683960 | 0.745 | 0.008285 | 1.12 | 0.7282999 | 0.755 | 0.72 | 105987 |
| 1735597740 | 0.736715 | 0.003465 | 0.47 | 0.7339 | 0.74595 | 0.72404 | 129560 |
| 1735338000 | 0.73325 | -0.02125 | -2.82 | 0.73 | 0.7551 | 0.725 | 631378 |
| 1735252020 | 0.7544999 | 0.0169999 | 2.31 | 0.72 | 0.8199999 | 0.72 | 403676 |
| 1735078200 | 0.7375 | -0.0005 | -0.07 | 0.731 | 0.74042 | 0.726 | 51726 |
| 1734992400 | 0.738 | -0.0199 | -2.63 | 0.754492 | 0.77 | 0.7305 | 503078 |
| 1734733200 | 0.7579 | 0.0079 | 1.05 | 0.7399 | 0.768 | 0.7399 | 191926 |
| 1734646800 | 0.75 | 0 | 0.00 | 0.75 | 0.7609 | 0.7221 | 337106 |
| 1734560940 | 0.75 | -0.0258 | -3.33 | 0.759 | 0.7699 | 0.75 | 110323 |
| 1734474360 | 0.7758 | 0.0138 | 1.81 | 0.77 | 0.8149999 | 0.75 | 241703 |
| 1734388140 | 0.762 | -0.024 | -3.05 | 0.78655 | 0.78655 | 0.762 | 194240 |
| 1734128940 | 0.786 | -0.004 | -0.51 | 0.7863 | 0.7925 | 0.78139 | 91457 |
| 1734042480 | 0.79 | 0.01117 | 1.43 | 0.7865 | 0.7979 | 0.78 | 114518 |
| 1733955900 | 0.77883 | -0.00087 | -0.11 | 0.78 | 0.809 | 0.77844 | 191384 |
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
