Premium
Alphamin Resources Corp (PK) (AFMJF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -1.43540669856 | 1.045 | 1.0901 | 1.01 | 167801 | 1.04319355 | CS |
| 4 | 0.0259 | 2.57942436012 | 1.0041 | 1.0901 | 0.9438 | 256952 | 1.02309644 | CS |
| 12 | 0.068 | 7.06860706861 | 0.962 | 1.0901 | 0.85 | 308666 | 1.01334877 | CS |
| 26 | 0.15285 | 17.4257538619 | 0.87715 | 1.2 | 0.72 | 556032 | 0.96865611 | CS |
| 52 | 0.3906 | 61.088520488 | 0.6394 | 1.2 | 0.63155 | 437461 | 0.89398653 | CS |
| 156 | 0.26 | 33.7662337662 | 0.77 | 1.2 | 0.28 | 324663 | 0.76903549 | CS |
| 260 | 0.405 | 64.8 | 0.625 | 1.2 | 0.28 | 314290 | 0.74550109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 1.041 | 0 | 0.48 | 1.04 | 1.09 | 1.029698 | 307616 |
| 1782941280 | 1.036 | -0 | -0.38 | 1.01 | 1.04 | 1.01 | 12916 |
| 1782854880 | 1.04 | -0.01 | -0.95 | 1.034 | 1.045 | 1.034 | 161914 |
| 1782768300 | 1.05 | 0 | 0.00 | 1.045 | 1.07 | 1.02 | 188757 |
| 1782509280 | 1.05 | 0.05 | 5.00 | 1.00615 | 1.06 | 1 | 483052 |
| 1782422460 | 1 | 0.0197 | 2.01 | 1.00224 | 1.024 | 0.9974 | 198564 |
| 1782336000 | 0.9803 | -0.0497 | -4.83 | 1.02 | 1.026 | 0.9803 | 404976 |
| 1782250140 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 1.02 | 375035 |
| 1782163500 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 1.03 | 829873 |
| 1781818140 | 1.02 | 0.01 | 1.19 | 1.02 | 1.02 | 1 | 112330 |
| 1781731740 | 1.008 | 0 | 0.00 | 1.02 | 1.05 | 1 | 319308 |
| 1781645340 | 1.008 | -0.01 | -1.18 | 1.0255 | 1.03 | 1.0042 | 229607 |
| 1781558940 | 1.02 | 0.02 | 1.86 | 1.01 | 1.032 | 1 | 119138 |
| 1781299740 | 1.0014 | 0 | 0.14 | 1 | 1.01 | 0.99691 | 10694 |
| 1781213220 | 1 | 0.0287 | 2.95 | 0.9741 | 1.01 | 0.9682 | 404330 |
| 1781126940 | 0.9713 | -0.0037 | -0.38 | 0.9681 | 0.98 | 0.9438 | 75984 |
| 1781040540 | 0.975 | -0.035 | -3.47 | 0.99578 | 0.99578 | 0.9441 | 290025 |
| 1780954140 | 1.01 | 0.01 | 1.16 | 1.0041 | 1.05 | 0.9984 | 101012 |
| 1780694940 | 0.9984 | -0.0316 | -3.07 | 1.04 | 1.05 | 0.9791 | 66181 |
| 1780608540 | 1.03 | 0.03 | 3.23 | 1.029 | 1.05 | 1.029 | 1783865 |
| 1780522140 | 0.9978 | -0.0722 | -6.75 | 1.05 | 1.062 | 0.99 | 77110 |
| 1780435740 | 1.07 | 0.09 | 8.65 | 0.9992 | 1.08 | 0.9939 | 1415723 |
| 1780349340 | 0.9848 | 0.0248 | 2.58 | 0.97 | 1 | 0.96583 | 63883 |
| 1780090080 | 0.96 | 0.015 | 1.59 | 0.9522 | 0.97535 | 0.9522 | 523067 |
| 1780003320 | 0.945 | -0.0158 | -1.64 | 0.95 | 0.96525 | 0.9301 | 121411 |
| 1779917340 | 0.9608 | 0.0008 | 0.08 | 0.85 | 0.97752 | 0.85 | 101615 |
| 1779830940 | 0.96 | -0.0361 | -3.62 | 0.9961 | 0.9961 | 0.95 | 178769 |
| 1779484920 | 0.9961 | -0.0498 | -4.76 | 1.04 | 1.04 | 0.9596 | 449407 |
| 1779398880 | 1.0459 | 0 | 0.09 | 1.04 | 1.0459 | 1.02 | 298701 |
| 1779312300 | 1.045 | 0.04 | 3.67 | 1.02 | 1.05 | 1 | 104755 |
| 1779225660 | 1.008 | 0.02 | 2.08 | 0.98 | 1.02 | 0.95 | 315862 |
| 1779139740 | 0.98745 | 0.00021 | 0.02 | 0.9872 | 1.02 | 0.9611 | 175204 |
| 1778880000 | 0.98724 | -0.03476 | -3.40 | 1.01 | 1.01 | 0.97 | 1511604 |
| 1778793900 | 1.022 | -0.05 | -4.49 | 1.07 | 1.0714999 | 1.02 | 548380 |
| 1778707380 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.07 | 161320 |
| 1778621340 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.04 | 336458 |
| 1778534940 | 1.07 | 0.01 | 0.94 | 1.08 | 1.09 | 1.06 | 163314 |
| 1778275200 | 1.06 | 0.02 | 1.92 | 1.07 | 1.089 | 1.05 | 117736 |
| 1778188800 | 1.04 | -0.01 | -0.48 | 1.05 | 1.07 | 1.03 | 397294 |
| 1778102520 | 1.045 | 0.05 | 5.56 | 1.016 | 1.05 | 1.016 | 416147 |
| 1778016000 | 0.99 | -0.026 | -2.56 | 1.016 | 1.03 | 0.99 | 578125 |
| 1777930140 | 1.016 | -0.02 | -2.31 | 1.04 | 1.05 | 1.01 | 143046 |
| 1777671000 | 1.04 | 0.02 | 2.43 | 1.0241 | 1.05 | 1.0147 | 133609 |
| 1777584540 | 1.0153 | 0.03 | 2.82 | 1.0127 | 1.0169999 | 0.99475 | 105449 |
| 1777498140 | 0.9875 | 0.0225 | 2.33 | 0.9997 | 1.025 | 0.98156 | 574676 |
| 1777411800 | 0.965 | -0.02736 | -2.76 | 0.9808 | 0.9808 | 0.955 | 125975 |
| 1777325400 | 0.99236 | -0.00764 | -0.76 | 0.99636 | 0.99636 | 0.9794 | 120940 |
| 1777065780 | 1 | 0 | 0.00 | 0.9948 | 1.01 | 0.9845 | 69250 |
| 1776979740 | 1 | -0.02 | -1.96 | 1 | 1.02 | 0.98076 | 139974 |
| 1776893280 | 1.02 | 0.05 | 5.14 | 1.016 | 1.02 | 1.01 | 80217 |
| 1776806940 | 0.9701 | -0.0102 | -1.04 | 0.995 | 1.02 | 0.9693 | 162506 |
| 1776720540 | 0.9803 | -0.0197 | -1.97 | 0.9936 | 1.02 | 0.97 | 90089 |
| 1776460800 | 1 | -0.01 | -0.99 | 1.042 | 1.042 | 0.996 | 118309 |
| 1776374940 | 1.01 | 0.01 | 1.00 | 0.99305 | 1.01 | 0.9881 | 72885 |
| 1776288360 | 1 | -0.01 | -0.99 | 0.99 | 1 | 0.9734 | 151854 |
| 1776202140 | 1.01 | 0.13 | 14.45 | 0.9266 | 1.01 | 0.9266 | 356637 |
| 1776115740 | 0.8825 | -0.0185 | -2.05 | 0.962 | 0.962 | 0.8718 | 617462 |
| 1775856000 | 0.901 | 0.001 | 0.11 | 0.901 | 0.924 | 0.901 | 55278 |
| 1775770140 | 0.9 | 0.025 | 2.86 | 0.875 | 0.93 | 0.875 | 189168 |
| 1775683500 | 0.875 | 0.0565 | 6.90 | 0.9 | 0.9 | 0.8541 | 223178 |
| 1775596800 | 0.8185 | -0.0066 | -0.80 | 0.779 | 0.828 | 0.779 | 127754 |
| 1775510940 | 0.8250999 | -0.0349 | -4.06 | 0.8292 | 0.8292 | 0.8199999 | 44333 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
