Premium
Aurion Resources Ltd (QX) (AIRRF)
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 | 0.0061 | 1.40877598152 | 0.433 | 0.457 | 0.433 | 7971 | 0.4535 | CS |
| 4 | -0.0074 | -1.65733482643 | 0.4465 | 0.467 | 0.4219 | 17410 | 0.44128753 | CS |
| 12 | -0.0485 | -9.94667760459 | 0.4876 | 0.5 | 0.3815 | 13833 | 0.43423966 | CS |
| 26 | -0.0009 | -0.204545454545 | 0.44 | 0.5 | 0.3171 | 12103 | 0.42805924 | CS |
| 52 | 0.0791 | 21.9722222222 | 0.36 | 0.5454 | 0.3171 | 15250 | 0.43817055 | CS |
| 156 | -0.5088 | -53.6765481591 | 0.9479 | 1.09 | 0.273 | 14372 | 0.49028272 | CS |
| 260 | -1.0709 | -70.9205298013 | 1.51 | 1.6 | 0.273 | 32788 | 0.75588206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732054800 | 0.4031 | 0.0001 | 0.02 | 0.4031 | 0.4031 | 0.4031 | 2150 |
| 1731968640 | 0.403 | 0.0215 | 5.64 | 0.39 | 0.413 | 0.3815 | 21605 |
| 1731709260 | 0.3815 | -0.023 | -5.69 | 0.393 | 0.393 | 0.3815 | 96259 |
| 1731622800 | 0.4045 | 0.0095 | 2.41 | 0.393 | 0.4154 | 0.393 | 10349 |
| 1731536760 | 0.395 | -0.0236 | -5.64 | 0.403 | 0.403 | 0.395 | 5300 |
| 1731450480 | 0.4186 | -0.0014 | -0.33 | 0.4079999 | 0.4186 | 0.4079999 | 4533 |
| 1731363600 | 0.42 | -0.0321 | -7.10 | 0.465 | 0.465 | 0.42 | 46758 |
| 1731104400 | 0.4521 | -0.03574 | -7.33 | 0.4552 | 0.4855 | 0.4521 | 3159 |
| 1731018540 | 0.48784 | 0.00929 | 1.94 | 0.48784 | 0.48784 | 0.48784 | 3035 |
| 1730931600 | 0.47855 | 0.01855 | 4.03 | 0.47855 | 0.47855 | 0.47855 | 6943 |
| 1730845560 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730759160 | 0.46 | -0.025 | -5.15 | 0.48 | 0.48 | 0.46 | 2470 |
| 1730496420 | 0.485 | 0.004 | 0.83 | 0.485 | 0.485 | 0.485 | 1499 |
| 1730409780 | 0.481 | -0.0074 | -1.52 | 0.4805 | 0.5 | 0.48 | 24185 |
| 1730323500 | 0.4884 | 0.0084 | 1.75 | 0.48 | 0.5 | 0.48 | 22900 |
| 1730237280 | 0.48 | 0.005 | 1.05 | 0.4712 | 0.48 | 0.4712 | 6700 |
| 1730150880 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 2001 |
| 1729891500 | 0.48 | -0.0103 | -2.10 | 0.48 | 0.48 | 0.48 | 102 |
| 1729805160 | 0.4903 | 0.015 | 3.16 | 0.4903 | 0.4903 | 0.4903 | 300 |
| 1729718940 | 0.4753 | -0.0047 | -0.98 | 0.46 | 0.4855 | 0.46 | 4200 |
| 1729632300 | 0.48 | 0 | 0.00 | 0.483 | 0.483 | 0.4723 | 5360 |
| 1729545600 | 0.48 | -0.006 | -1.23 | 0.4876 | 0.4876 | 0.47 | 12551 |
| 1729286400 | 0.486 | -0.0015 | -0.31 | 0.49 | 0.49 | 0.48 | 7127 |
| 1729200000 | 0.4875 | 0.013 | 2.74 | 0.4875 | 0.4875 | 0.4875 | 1000 |
| 1729113960 | 0.4745 | 0.0045 | 0.96 | 0.48 | 0.48 | 0.47 | 6000 |
| 1729027680 | 0.47 | 0.01 | 2.17 | 0.476 | 0.476 | 0.47 | 600 |
| 1728941220 | 0.46 | -0.02278 | -4.72 | 0.432 | 0.46 | 0.432 | 1500 |
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
