Premium
Altiplano Metals Inc (PK) (ALTPF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.035 | 0.039 | 0.035 | 57600 | 0.03737656 | CS |
| 4 | -0.0077 | -18.0327868852 | 0.0427 | 0.046 | 0.035 | 40780 | 0.0401755 | CS |
| 12 | 0.003 | 9.375 | 0.032 | 0.0484 | 0.029158 | 65279 | 0.03828078 | CS |
| 26 | -0.02037 | -36.788874842 | 0.05537 | 0.0622 | 0.0281 | 52622 | 0.0408166 | CS |
| 52 | -0.04136 | -54.164484023 | 0.07636 | 0.114 | 0.0281 | 44395 | 0.05915398 | CS |
| 156 | -0.205 | -85.4166666667 | 0.24 | 0.27 | 0.0281 | 49476 | 0.10194872 | CS |
| 260 | -0.019 | -35.1851851852 | 0.054 | 0.36 | 0.0281 | 43617 | 0.1442234 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738103040 | 0.0484 | 0 | 0.00 | 0.0484 | 0.0484 | 0.0484 | 0 |
| 1738016640 | 0.0484 | 0 | 0.00 | 0.0484 | 0.0484 | 0.0484 | 0 |
| 1737757440 | 0.0484 | 0.0034 | 7.56 | 0.04725 | 0.0484 | 0.04725 | 104681 |
| 1737671040 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737584640 | 0.045 | 0.01 | 28.57 | 0.0419 | 0.045 | 0.0419 | 120819 |
| 1737498480 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737152880 | 0.035 | 0 | 0.00 | 0.035 | 0.0378 | 0.035 | 391000 |
| 1737066420 | 0.035 | 0.005842 | 20.04 | 0.035 | 0.035 | 0.035 | 100000 |
| 1736980140 | 0.029158 | 0 | 0.00 | 0.029158 | 0.029158 | 0.029158 | 0 |
| 1736893740 | 0.029158 | 0 | 0.00 | 0.029158 | 0.029158 | 0.029158 | 0 |
| 1736807340 | 0.029158 | 0 | 0.00 | 0.029158 | 0.029158 | 0.029158 | 0 |
| 1736548140 | 0.029158 | 0 | 0.00 | 0.029158 | 0.029158 | 0.029158 | 0 |
| 1736375340 | 0.029158 | 0 | 0.00 | 0.029158 | 0.029158 | 0.029158 | 0 |
| 1736288940 | 0.029158 | -0.005842 | -16.69 | 0.03305 | 0.03305 | 0.029158 | 34000 |
| 1736202180 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735942980 | 0.035 | 0.00296 | 9.24 | 0.035 | 0.035 | 0.035 | 10000 |
| 1735856760 | 0.03204 | 0 | 0.00 | 0.03204 | 0.03204 | 0.03204 | 0 |
| 1735683960 | 0.03204 | -0.00296 | -8.46 | 0.03777 | 0.03777 | 0.03204 | 117000 |
| 1735597740 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 76000 |
| 1735338000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735251600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735078800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734992400 | 0.03 | -0.00025 | -0.83 | 0.03 | 0.03 | 0.03 | 55000 |
| 1734733200 | 0.03025 | -0.00175 | -5.47 | 0.03025 | 0.03025 | 0.03025 | 11675 |
| 1734646800 | 0.032 | 0.0039 | 13.88 | 0.032 | 0.032 | 0.032 | 2000 |
| 1734560400 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1734474000 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1734387600 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1734128400 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1734042000 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1733955600 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1733869200 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
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
