Premium
Aurion Resources Ltd (QX) (AIRRF)
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 | 0.043 | 9.28725701944 | 0.463 | 0.506 | 0.463 | 29551 | 0.48761167 | CS |
| 4 | 0.0862 | 20.5335874226 | 0.4198 | 0.506 | 0.4198 | 12747 | 0.46426137 | CS |
| 12 | 0.119 | 30.7493540052 | 0.387 | 0.506 | 0.387 | 13390 | 0.45152004 | CS |
| 26 | 0.13068 | 34.8182883939 | 0.37532 | 0.506 | 0.3476 | 12750 | 0.44075305 | CS |
| 52 | 0.14382 | 39.7095366945 | 0.36218 | 0.5454 | 0.3171 | 14969 | 0.44411504 | CS |
| 156 | -0.28 | -35.6234096692 | 0.786 | 0.888 | 0.273 | 13884 | 0.46351274 | CS |
| 260 | -0.80856 | -61.5080331061 | 1.31456 | 1.33 | 0.273 | 32234 | 0.73273422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.506 | 0.023 | 4.76 | 0.475 | 0.506 | 0.475 | 5340 |
| 1739917740 | 0.483 | -0.007 | -1.43 | 0.469 | 0.483 | 0.465 | 8250 |
| 1739572020 | 0.49 | 0.004 | 0.82 | 0.5 | 0.5 | 0.473 | 27114 |
| 1739485320 | 0.486 | 0.0237 | 5.13 | 0.463 | 0.4878 | 0.463 | 77500 |
| 1739398920 | 0.4623 | 0.0053 | 1.16 | 0.458 | 0.463 | 0.458 | 30100 |
| 1739312940 | 0.457 | 0.008 | 1.78 | 0.4545 | 0.457 | 0.4545 | 4000 |
| 1739226000 | 0.449 | 0.016 | 3.70 | 0.452 | 0.4574 | 0.449 | 6400 |
| 1738967160 | 0.433 | 0.0005 | 0.12 | 0.4263 | 0.443 | 0.4263 | 8600 |
| 1738880400 | 0.4325 | 0 | 0.00 | 0.437 | 0.437 | 0.4325 | 8000 |
| 1738794000 | 0.4325 | -0.0095 | -2.15 | 0.439 | 0.446 | 0.4325 | 11170 |
| 1738708080 | 0.442 | 0.00802 | 1.85 | 0.427 | 0.451 | 0.427 | 12700 |
| 1738621740 | 0.43398 | -0.00602 | -1.37 | 0.432 | 0.439 | 0.432 | 4400 |
| 1738362000 | 0.44 | -0.01 | -2.22 | 0.4436 | 0.4467 | 0.44 | 6735 |
| 1738276080 | 0.45 | 0.0196 | 4.55 | 0.45 | 0.45 | 0.45 | 250 |
| 1738189740 | 0.4304 | -0.0046 | -1.06 | 0.4304 | 0.4304 | 0.4304 | 169 |
| 1738103280 | 0.435 | 0.009 | 2.11 | 0.435 | 0.435 | 0.435 | 3000 |
| 1738016820 | 0.426 | -0.0165 | -3.73 | 0.426 | 0.426 | 0.426 | 3070 |
| 1737757440 | 0.4425 | 0.014 | 3.27 | 0.4425 | 0.4425 | 0.4425 | 400 |
| 1737671220 | 0.4285 | 0.0088 | 2.10 | 0.4198 | 0.4285 | 0.4198 | 25000 |
| 1737584640 | 0.4197 | -0.0143 | -3.29 | 0.4255 | 0.4255 | 0.4197 | 225 |
| 1737498540 | 0.434 | -0.006 | -1.36 | 0.44 | 0.44 | 0.434 | 20303 |
| 1737152880 | 0.44 | -0.0065 | -1.46 | 0.44 | 0.44 | 0.44 | 4500 |
| 1737066120 | 0.4465 | 0 | 0.00 | 0.4465 | 0.4465 | 0.4465 | 0 |
| 1736979720 | 0.4465 | 0.0065 | 1.48 | 0.44374 | 0.4465 | 0.44374 | 600 |
| 1736893380 | 0.44 | 0.0009 | 0.20 | 0.44 | 0.45 | 0.44 | 4197 |
| 1736806800 | 0.4391 | -0.0144 | -3.18 | 0.4391 | 0.4391 | 0.4391 | 4229 |
| 1736547960 | 0.4535 | 0 | 0.00 | 0.4535 | 0.4535 | 0.4535 | 0 |
| 1736375160 | 0.4535 | 0 | 0.00 | 0.4535 | 0.4535 | 0.4535 | 0 |
| 1736288760 | 0.4535 | 0 | 0.00 | 0.4535 | 0.4535 | 0.4535 | 0 |
| 1736202360 | 0.4535 | 0.0005 | 0.11 | 0.433 | 0.457 | 0.433 | 7971 |
| 1735942980 | 0.453 | -0.014 | -3.00 | 0.455 | 0.455 | 0.453 | 27500 |
| 1735856700 | 0.467 | 0.043 | 10.14 | 0.451 | 0.467 | 0.451 | 4511 |
| 1735683960 | 0.424 | -0.0111 | -2.55 | 0.4405 | 0.4405 | 0.424 | 26000 |
| 1735597740 | 0.4351 | -0.0044 | -1.00 | 0.44 | 0.448 | 0.424 | 63500 |
| 1735338000 | 0.4395 | -0.0115 | -2.55 | 0.451 | 0.4534 | 0.4395 | 19600 |
| 1735252020 | 0.451 | 0.006 | 1.35 | 0.456 | 0.456 | 0.45 | 47700 |
| 1735078200 | 0.445 | 0.006 | 1.37 | 0.42961 | 0.445 | 0.4219 | 12500 |
| 1734992400 | 0.439 | 0.004 | 0.92 | 0.4219 | 0.439 | 0.4219 | 4099 |
| 1734733200 | 0.435 | 0.0131 | 3.11 | 0.432 | 0.435 | 0.432 | 3045 |
| 1734646800 | 0.4219 | -0.0152 | -3.48 | 0.428 | 0.428 | 0.4219 | 6783 |
| 1734560940 | 0.4371 | -0.0094 | -2.11 | 0.437 | 0.4405 | 0.437 | 2550 |
| 1734474540 | 0.4465 | 0 | 0.00 | 0.4465 | 0.4465 | 0.4465 | 0 |
| 1734388140 | 0.4465 | 0.0095 | 2.17 | 0.4465 | 0.4465 | 0.4465 | 577 |
| 1734128940 | 0.437 | -0.0039 | -0.88 | 0.4465 | 0.4475 | 0.437 | 7723 |
| 1734042480 | 0.4409 | -0.0121 | -2.67 | 0.444 | 0.4446 | 0.4409 | 4000 |
| 1733955900 | 0.453 | 0.002 | 0.44 | 0.46 | 0.467 | 0.452 | 25200 |
| 1733869200 | 0.451 | 0.001 | 0.22 | 0.437 | 0.451 | 0.437 | 1601 |
| 1733782800 | 0.45 | -0.0154 | -3.31 | 0.4548 | 0.46 | 0.435 | 45710 |
| 1733523900 | 0.4654 | 0 | 0.00 | 0.4654 | 0.4654 | 0.4654 | 0 |
| 1733437500 | 0.4654 | 0 | 0.00 | 0.4654 | 0.4654 | 0.4654 | 0 |
| 1733351100 | 0.4654 | 0 | 0.00 | 0.4654 | 0.4654 | 0.4654 | 0 |
| 1733264700 | 0.4654 | 0.0064 | 1.39 | 0.42 | 0.4654 | 0.42 | 5020 |
| 1733178180 | 0.459 | 0.0293 | 6.82 | 0.428 | 0.459 | 0.428 | 13387 |
| 1732918200 | 0.4297 | -0.0013 | -0.30 | 0.387 | 0.4297 | 0.387 | 10702 |
| 1732746540 | 0.431 | 0.0167 | 4.03 | 0.431 | 0.431 | 0.431 | 5013 |
| 1732660140 | 0.4143 | -0.0014 | -0.34 | 0.406 | 0.4143 | 0.406 | 3149 |
| 1732573560 | 0.4157 | 0.0146 | 3.64 | 0.4 | 0.4193 | 0.4 | 4743 |
| 1732314000 | 0.4011 | 0.0001 | 0.02 | 0.4099999 | 0.4099999 | 0.39 | 14200 |
| 1732228140 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1732141740 | 0.401 | -0.0021 | -0.52 | 0.401 | 0.401 | 0.401 | 1000 |
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
