Premium
Almonty Industries Inc (QX) (ALMTF)
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 | -0.07 | -3.84615384615 | 1.82 | 1.91 | 1.67 | 48148 | 1.78083705 | CS |
| 4 | 0.27 | 18.2432432432 | 1.48 | 1.98 | 0.6652 | 100121 | 1.62471962 | CS |
| 12 | 0.9207 | 111.021343302 | 0.8293 | 1.98 | 0.6652 | 108865 | 1.4486858 | CS |
| 26 | 1.143 | 188.303130148 | 0.607 | 1.98 | 0.52 | 68660 | 1.25904547 | CS |
| 52 | 1.292 | 282.096069869 | 0.458 | 1.98 | 0.4082 | 44890 | 1.09990727 | CS |
| 156 | 1.0866 | 163.79258366 | 0.6634 | 1.98 | 0.311 | 30618 | 0.79917272 | CS |
| 260 | 1.3666 | 356.442357851 | 0.3834 | 1.98 | 0.311 | 29970 | 0.79587539 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 1.6899 | -0.07 | -3.71 | 1.72 | 1.73 | 1.67 | 31385 |
| 1745529840 | 1.755 | -0.02 | -0.85 | 1.75 | 1.78 | 1.68 | 53901 |
| 1745443560 | 1.77 | -0.08 | -4.32 | 1.84 | 1.84 | 1.76 | 53188 |
| 1745357340 | 1.85 | 0.03 | 1.76 | 1.86 | 1.91 | 1.826 | 31955 |
| 1745270400 | 1.818 | -0.08 | -4.32 | 1.82 | 1.909 | 1.79 | 70312 |
| 1744925340 | 1.9 | 0.03 | 1.60 | 1.98 | 1.98 | 1.876 | 71082 |
| 1744838940 | 1.87 | 0.09 | 5.06 | 1.86 | 1.9199 | 1.752 | 163693 |
| 1744752360 | 1.78 | 0.02 | 1.14 | 1.87 | 1.87 | 1.7 | 138513 |
| 1744666140 | 1.76 | 0.28 | 18.92 | 1.6299999 | 1.76 | 1.51 | 200052 |
| 1744406940 | 1.48 | 0.01 | 0.49 | 1.4689 | 1.485 | 1.37 | 80028 |
| 1744320120 | 1.472711 | -0.06 | -3.74 | 1.54 | 1.54 | 1.45 | 41008 |
| 1744234140 | 1.53 | 0.15 | 11.22 | 1.3799999 | 1.54 | 0.6652 | 83804 |
| 1744147740 | 1.3756 | -0 | -0.32 | 1.483 | 1.5009999 | 1.3756 | 65757 |
| 1744061220 | 1.3799999 | -0.02 | -1.43 | 1.46 | 1.46 | 1.313 | 83032 |
| 1743802020 | 1.4 | -0.17 | -10.83 | 1.5 | 1.5 | 1.4 | 140441 |
| 1743715440 | 1.57 | 0.06 | 3.97 | 1.5595 | 1.6 | 1.52 | 343852 |
| 1743629040 | 1.51 | 0.03 | 2.03 | 1.52 | 1.53 | 1.48 | 45416 |
| 1743542640 | 1.48 | -0.09 | -5.73 | 1.5 | 1.51 | 1.4201 | 184696 |
| 1743456180 | 1.57 | 0.08 | 5.44 | 1.48 | 1.5965 | 1.48 | 20193 |
| 1743197340 | 1.489 | -0.04 | -2.68 | 1.53 | 1.58 | 1.489 | 14814 |
| 1743110880 | 1.53 | 0.04 | 2.68 | 1.531 | 1.54 | 1.464 | 97639 |
| 1743024540 | 1.49 | -0.13 | -8.02 | 1.57 | 1.57 | 1.488 | 128251 |
| 1742938140 | 1.62 | -0.02 | -1.22 | 1.65 | 1.65 | 1.559 | 70608 |
| 1742851200 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.7356 | 1.62 | 127737 |
| 1742592540 | 1.61 | 0.12 | 8.34 | 1.52 | 1.61 | 1.52 | 158011 |
| 1742505960 | 1.4861 | -0.15 | -9.38 | 1.65 | 1.65 | 1.47 | 90051 |
| 1742419200 | 1.6399999 | 0.06 | 3.70 | 1.6399999 | 1.78 | 1.498 | 85907 |
| 1742333400 | 1.58149 | 0.47 | 42.48 | 1.25 | 1.5935 | 1.25 | 304560 |
| 1742246400 | 1.11 | 0.04 | 3.74 | 1.053819 | 1.11 | 1.053819 | 36419 |
| 1741987680 | 1.07 | 0.04 | 3.88 | 1.04 | 1.11 | 1.04 | 27747 |
| 1741901340 | 1.03 | -0.05 | -4.32 | 1.05 | 1.08 | 1.02 | 33996 |
| 1741814940 | 1.0765 | -0.07 | -6.39 | 1.17 | 1.17 | 1.07 | 24493 |
| 1741728480 | 1.15 | 0.09 | 8.80 | 1.12 | 1.15 | 1.087 | 161561 |
| 1741641600 | 1.057 | -0.23 | -17.87 | 1.25 | 1.25 | 1.04 | 68803 |
| 1741386000 | 1.287 | -0.05 | -3.96 | 1.325 | 1.325 | 1.2669999 | 12215 |
| 1741300140 | 1.34 | 0.06 | 4.69 | 1.32 | 1.353 | 1.3 | 264373 |
| 1741213440 | 1.28 | 0.02 | 1.31 | 1.25 | 1.287 | 1.248 | 53796 |
| 1741126800 | 1.2635 | -0.03 | -2.55 | 1.32 | 1.32 | 1.25 | 53065 |
| 1741040760 | 1.2965 | -0.03 | -2.27 | 1.33 | 1.3711 | 1.293 | 72225 |
| 1740781260 | 1.3266 | 0.06 | 4.46 | 1.27 | 1.365 | 1.27 | 26831 |
| 1740695340 | 1.27 | -0.05 | -3.79 | 1.2801 | 1.31 | 1.27 | 14681 |
| 1740608400 | 1.32 | 0.02 | 1.54 | 1.325 | 1.3572 | 1.315 | 31800 |
| 1740522480 | 1.3 | -0.05 | -3.70 | 1.3265 | 1.33 | 1.249 | 39738 |
| 1740435600 | 1.35 | 0.07 | 5.10 | 1.3 | 1.3725 | 1.3 | 222905 |
| 1740176400 | 1.2845 | -0.08 | -5.55 | 1.37 | 1.37 | 1.2630999 | 33881 |
| 1740090480 | 1.36 | -0.05 | -3.55 | 1.4899 | 1.49 | 1.36 | 81093 |
| 1740003960 | 1.41 | 0.06 | 4.44 | 1.3199 | 1.41 | 1.3199 | 71689 |
| 1739917740 | 1.35 | 0.04 | 2.98 | 1.26 | 1.363 | 1.26 | 152025 |
| 1739572020 | 1.3109 | -0.03 | -2.17 | 1.34 | 1.34 | 1.25 | 120931 |
| 1739485320 | 1.34 | -0.06 | -4.11 | 1.42 | 1.42 | 1.28 | 127707 |
| 1739398920 | 1.3975 | -0.05 | -3.62 | 1.375 | 1.41 | 1.35 | 145968 |
| 1739312940 | 1.45 | 0 | 0.00 | 1.5 | 1.5 | 1.29 | 239187 |
| 1739226000 | 1.45 | 0.1 | 7.41 | 1.55 | 1.55 | 1.36 | 370878 |
| 1738967160 | 1.35 | 0.12 | 9.76 | 1.32 | 1.3565 | 1.24 | 337621 |
| 1738880400 | 1.23 | 0.07 | 5.58 | 1.21 | 1.289742 | 1.1299999 | 269993 |
| 1738794000 | 1.165 | 0.18 | 18.14 | 1.05 | 1.205 | 1.05 | 115346 |
| 1738708080 | 0.9861 | 0.1614 | 19.57 | 0.861 | 1.01 | 0.85595 | 115796 |
| 1738621740 | 0.8247 | 0.02215 | 2.76 | 0.8293 | 0.8295 | 0.8247 | 7520 |
| 1738362000 | 0.80255 | -0.01245 | -1.53 | 0.83036 | 0.83036 | 0.7984 | 21778 |
| 1738276080 | 0.8149999 | -0.053 | -6.11 | 0.8749 | 0.8873 | 0.808 | 45385 |
| 1738189740 | 0.868 | 0.0951 | 12.30 | 0.81 | 0.89255 | 0.8028999 | 101981 |
| 1738103280 | 0.7729 | 0.03 | 4.04 | 0.6949999 | 0.7729 | 0.6949999 | 18512 |
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
