Premium
Alkane Resources Ltd (PK) (ALKEF)
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 | 0.05215 | 10.43 | 0.5 | 0.662 | 0.4757 | 1382 | 0.49869879 | CS |
| 4 | 0.128 | 30.178003065 | 0.42415 | 0.662 | 0.251 | 5259 | 0.4656887 | CS |
| 12 | 0.16215 | 41.5769230769 | 0.39 | 0.662 | 0.251 | 7004 | 0.40545333 | CS |
| 26 | 0.20415 | 58.6637931034 | 0.348 | 0.662 | 0.251 | 13850 | 0.34517132 | CS |
| 52 | 0.11981 | 27.711985937 | 0.43234 | 0.662 | 0.2447 | 16319 | 0.32253495 | CS |
| 156 | -0.21785 | -28.2922077922 | 0.77 | 0.8 | 0.2447 | 10675 | 0.38541933 | CS |
| 260 | 0.04215 | 8.26470588235 | 0.51 | 1.1 | 0.2447 | 9588 | 0.54834049 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.55215 | 0.02655 | 5.05 | 0.5758 | 0.662 | 0.55215 | 16734 |
| 1745616240 | 0.5256 | 0 | 0.00 | 0.5256 | 0.5256 | 0.5256 | 0 |
| 1745529840 | 0.5256 | 0.0499 | 10.49 | 0.5243 | 0.5256 | 0.5243 | 1570 |
| 1745443560 | 0.4757 | -0.0243 | -4.86 | 0.4757 | 0.4757 | 0.4757 | 1876 |
| 1745357340 | 0.5 | -0.0274 | -5.20 | 0.5 | 0.5 | 0.5 | 700 |
| 1745270940 | 0.5274 | 0 | 0.00 | 0.5274 | 0.5274 | 0.5274 | 0 |
| 1744925340 | 0.5274 | 0.02135 | 4.22 | 0.4912 | 0.5274 | 0.4912 | 15711 |
| 1744838940 | 0.50605 | 0.06615 | 15.04 | 0.5101 | 0.52749 | 0.49 | 17538 |
| 1744752360 | 0.4399 | 0.0651 | 17.37 | 0.4399 | 0.4399 | 0.4399 | 200 |
| 1744665720 | 0.3748 | 0 | 0.00 | 0.3748 | 0.3748 | 0.3748 | 0 |
| 1744406520 | 0.3748 | 0 | 0.00 | 0.3748 | 0.3748 | 0.3748 | 0 |
| 1744320120 | 0.3748 | 0.0072 | 1.96 | 0.3748 | 0.3748 | 0.3748 | 157 |
| 1744234020 | 0.3676 | 0 | 0.00 | 0.3676 | 0.3676 | 0.3676 | 0 |
| 1744147620 | 0.3676 | 0 | 0.00 | 0.3676 | 0.3676 | 0.3676 | 0 |
| 1744061220 | 0.3676 | -0.0124 | -3.26 | 0.251 | 0.3676 | 0.251 | 9200 |
| 1743802020 | 0.38 | -0.0565 | -12.94 | 0.38 | 0.38 | 0.38 | 10000 |
| 1743715440 | 0.4365 | 0 | 0.00 | 0.4365 | 0.4365 | 0.4365 | 0 |
| 1743629040 | 0.4365 | 0 | 0.00 | 0.4365 | 0.4365 | 0.4365 | 0 |
| 1743542640 | 0.4365 | 0.01235 | 2.91 | 0.4365 | 0.4365 | 0.4365 | 150 |
| 1743456180 | 0.42415 | 0.03615 | 9.32 | 0.42415 | 0.42415 | 0.42415 | 750 |
| 1743197340 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1743110940 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1743024540 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1742938140 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1742851740 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1742592540 | 0.388 | -0.0115 | -2.88 | 0.388 | 0.388 | 0.388 | 1500 |
| 1742506200 | 0.3995 | 0 | 0.00 | 0.3995 | 0.3995 | 0.3995 | 0 |
| 1742419800 | 0.3995 | 0 | 0.00 | 0.3995 | 0.3995 | 0.3995 | 0 |
| 1742333400 | 0.3995 | 0.0195 | 5.13 | 0.433 | 0.433 | 0.3995 | 1763 |
| 1742246880 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1741987680 | 0.38 | 0.02 | 5.56 | 0.38 | 0.38 | 0.38 | 15000 |
| 1741901280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1741814880 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1741728480 | 0.36 | -0.007761 | -2.11 | 0.36 | 0.36 | 0.36 | 10000 |
| 1741641600 | 0.367761 | -0.029539 | -7.43 | 0.39 | 0.39 | 0.362544 | 52999 |
| 1741386540 | 0.3973 | 0 | 0.00 | 0.3973 | 0.3973 | 0.3973 | 0 |
| 1741300140 | 0.3973 | 0.011 | 2.85 | 0.3973 | 0.3973 | 0.3973 | 590 |
| 1741213440 | 0.3863 | -0.006801 | -1.73 | 0.3863 | 0.3863 | 0.3863 | 990 |
| 1741127280 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1741040880 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740781680 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740695280 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740608880 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740522480 | 0.393101 | -0.012799 | -3.15 | 0.426575 | 0.426575 | 0.393101 | 2000 |
| 1740435600 | 0.4059 | 0.0059 | 1.47 | 0.4059 | 0.4059 | 0.4059 | 1500 |
| 1740176880 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740090480 | 0.4 | 0.016425 | 4.28 | 0.4 | 0.4 | 0.4 | 14020 |
| 1740004020 | 0.383575 | 0 | 0.00 | 0.383575 | 0.383575 | 0.383575 | 0 |
| 1739917620 | 0.383575 | 0 | 0.00 | 0.383575 | 0.383575 | 0.383575 | 0 |
| 1739572020 | 0.383575 | -0.016425 | -4.11 | 0.383575 | 0.383575 | 0.383575 | 10000 |
| 1739485320 | 0.4 | 0.07 | 21.21 | 0.396 | 0.4 | 0.396 | 8200 |
| 1739399160 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739312760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739226360 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738967160 | 0.33 | -0.04785 | -12.66 | 0.33 | 0.33 | 0.33 | 2000 |
| 1738880880 | 0.37785 | 0 | 0.00 | 0.37785 | 0.37785 | 0.37785 | 0 |
| 1738794480 | 0.37785 | 0 | 0.00 | 0.37785 | 0.37785 | 0.37785 | 0 |
| 1738708080 | 0.37785 | -0.01215 | -3.12 | 0.37785 | 0.37785 | 0.37785 | 1500 |
| 1738621740 | 0.39 | 0.0063 | 1.64 | 0.39 | 0.39 | 0.39 | 2200 |
| 1738362000 | 0.3837 | 0.0287 | 8.08 | 0.3837 | 0.3837 | 0.3837 | 1500 |
| 1738276080 | 0.355 | 0.024 | 7.25 | 0.35 | 0.355 | 0.35 | 6000 |
| 1738189740 | 0.331 | 0.0030401 | 0.93 | 0.331 | 0.331 | 0.331 | 2000 |
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
