Premium
Altiplano Metals Inc (PK) (ALTPF)
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 | -0.0046 | -11.6455696203 | 0.0395 | 0.0395 | 0.0345 | 10500 | 0.03872222 | CS |
| 4 | -0.0066 | -15.9036144578 | 0.0415 | 0.0425 | 0.0321 | 24914 | 0.03775998 | CS |
| 12 | -0.0101 | -22.4444444444 | 0.045 | 0.0482 | 0.0321 | 35167 | 0.03937427 | CS |
| 26 | -0.0161 | -31.568627451 | 0.051 | 0.051 | 0.0281 | 49010 | 0.03772955 | CS |
| 52 | -0.0461 | -56.9135802469 | 0.081 | 0.114 | 0.0281 | 41539 | 0.05429421 | CS |
| 156 | -0.1651 | -82.55 | 0.2 | 0.23 | 0.0281 | 48540 | 0.09055851 | CS |
| 260 | -0.0251 | -41.8333333333 | 0.06 | 0.36 | 0.0281 | 42903 | 0.1431017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.0349 | 0.0004 | 1.16 | 0.0349 | 0.0349 | 0.0349 | 10000 |
| 1745616480 | 0.0345 | -0.0041 | -10.62 | 0.0345 | 0.0345 | 0.0345 | 4000 |
| 1745530140 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1745443740 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1745357340 | 0.0386 | -0.0009 | -2.28 | 0.0386 | 0.0386 | 0.0386 | 5000 |
| 1745270400 | 0.0395 | -0.003 | -7.06 | 0.0395 | 0.0395 | 0.0395 | 22500 |
| 1744925160 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1744838760 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1744752360 | 0.0425 | 0.0104001 | 32.40 | 0.0425 | 0.0425 | 0.0425 | 17500 |
| 1744666140 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1744406940 | 0.0320999 | -0.0094 | -22.65 | 0.0322 | 0.0322 | 0.0320999 | 40400 |
| 1744320120 | 0.0415 | 0.0027 | 6.96 | 0.0415 | 0.0415 | 0.0415 | 10000 |
| 1744233780 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1744147380 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1744060980 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743801780 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743715380 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743628980 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743542580 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1743456180 | 0.0388 | -0.0022 | -5.37 | 0.0415 | 0.0415 | 0.035 | 75000 |
| 1743197280 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1743110880 | 0.041 | 0.0048 | 13.26 | 0.041 | 0.041 | 0.041 | 17500 |
| 1743024000 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
| 1742937600 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
| 1742851200 | 0.0362 | -0.0035 | -8.82 | 0.0356 | 0.0362 | 0.0356 | 33200 |
| 1742592600 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 0 |
| 1742506200 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 0 |
| 1742419800 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 0 |
| 1742333400 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 0 |
| 1742246400 | 0.0397 | 0.0026 | 7.01 | 0.0397 | 0.0397 | 0.0397 | 4000 |
| 1741987680 | 0.0371 | 0.0021 | 6.00 | 0.0397 | 0.0397 | 0.0371 | 10500 |
| 1741901340 | 0.035 | -0.0036 | -9.33 | 0.034212 | 0.03512 | 0.034212 | 49500 |
| 1741814880 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1741728480 | 0.0386 | 0.0036 | 10.29 | 0.0386 | 0.0386 | 0.0386 | 4000 |
| 1741641600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 46500 |
| 1741386000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 60000 |
| 1741299840 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741213440 | 0.035 | -0.0039 | -10.03 | 0.035 | 0.035 | 0.035 | 7500 |
| 1741127160 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1741040760 | 0.0388999 | -0.0011 | -2.75 | 0.035 | 0.039 | 0.035 | 105300 |
| 1740781740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740695340 | 0.04 | -0.0023 | -5.44 | 0.04 | 0.04 | 0.04 | 20000 |
| 1740608400 | 0.0423 | 0.0041 | 10.73 | 0.0423 | 0.0423 | 0.0423 | 15000 |
| 1740522360 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1740435960 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1740176760 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1740090360 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1740003960 | 0.0382 | -0.0047 | -10.96 | 0.046 | 0.046 | 0.0382 | 13000 |
| 1739917740 | 0.0429 | 0.0014 | 3.37 | 0.04 | 0.0429 | 0.04 | 67000 |
| 1739572020 | 0.0415 | -0.0015 | -3.49 | 0.0415 | 0.0415 | 0.0415 | 17000 |
| 1739485320 | 0.0429999 | 0.0002999 | 0.70 | 0.0403149 | 0.0431 | 0.0403149 | 53000 |
| 1739399340 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1739312940 | 0.0427 | 0.00015 | 0.35 | 0.0427 | 0.0427 | 0.0427 | 50000 |
| 1739226360 | 0.04255 | 0 | 0.00 | 0.04255 | 0.04255 | 0.04255 | 0 |
| 1738967160 | 0.04255 | 0.00655 | 18.19 | 0.04398 | 0.04398 | 0.03988 | 77000 |
| 1738880400 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1738794000 | 0.036 | -0.0062 | -14.69 | 0.03675 | 0.036775 | 0.036 | 35500 |
| 1738708140 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1738621740 | 0.0422 | 0.0002 | 0.48 | 0.045 | 0.0482 | 0.0422 | 124775 |
| 1738362000 | 0.042 | -0.0003 | -0.71 | 0.042 | 0.042 | 0.042 | 20000 |
| 1738276140 | 0.0423 | 0 | 0.00 | 0.0423 | 0.0423 | 0.0423 | 0 |
| 1738189740 | 0.0423 | -0.0061 | -12.60 | 0.0423 | 0.0423 | 0.0423 | 10000 |
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
