Premium
Amex Exploration Inc (QX) (AMXEF)
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 | 0.03 | 3.8961038961 | 0.77 | 0.80558 | 0.752 | 28395 | 0.77170484 | CS |
| 4 | -0.01 | -1.23456790123 | 0.81 | 0.85 | 0.752 | 24329 | 0.78990717 | CS |
| 12 | -0.0685 | -7.88716177317 | 0.8685 | 1.02 | 0.752 | 26609 | 0.84216324 | CS |
| 26 | -0.29 | -26.6055045872 | 1.09 | 1.44 | 0.715 | 25613 | 0.90461663 | CS |
| 52 | -0.25 | -23.8095238095 | 1.05 | 1.59 | 0.715 | 21200 | 1.01551931 | CS |
| 156 | -1.58 | -66.3865546218 | 2.38 | 2.68 | 0.715 | 19462 | 1.36936896 | CS |
| 260 | -0.17666 | -18.0881780763 | 0.97666 | 3.26 | 0.6398 | 28132 | 1.84156748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1734992400 | 0.8 | 0.02655 | 3.43 | 0.7625499 | 0.8 | 0.7625499 | 12521 |
| 1734733200 | 0.77345 | 0.00345 | 0.45 | 0.7612 | 0.77345 | 0.7612 | 1265 |
| 1734646800 | 0.77 | 0.0092 | 1.21 | 0.7759 | 0.782 | 0.76 | 97608 |
| 1734560940 | 0.7608 | -0.0221 | -2.82 | 0.80558 | 0.80558 | 0.752 | 24093 |
| 1734474360 | 0.7829 | -0.005 | -0.63 | 0.77 | 0.7829 | 0.77 | 6489 |
| 1734388140 | 0.7879 | -0.0021 | -0.27 | 0.8058999 | 0.8058999 | 0.78787 | 9209 |
| 1734128940 | 0.79 | 0.0018 | 0.23 | 0.78 | 0.7976 | 0.77505 | 43450 |
| 1734042480 | 0.7882 | 0.00785 | 1.01 | 0.78 | 0.793 | 0.78 | 7197 |
| 1733955900 | 0.78035 | 0.00135 | 0.17 | 0.806 | 0.806 | 0.7569 | 73380 |
| 1733869200 | 0.779 | -0.021 | -2.63 | 0.8 | 0.8 | 0.7635999 | 48487 |
| 1733782800 | 0.8 | 0 | 0.00 | 0.8048 | 0.8316 | 0.8 | 22880 |
| 1733523600 | 0.8 | -0.035035 | -4.20 | 0.8199999 | 0.8242 | 0.8 | 42389 |
| 1733437500 | 0.835035 | 0.00877 | 1.06 | 0.8336 | 0.8433 | 0.8222 | 4643 |
| 1733350980 | 0.826265 | -0.008935 | -1.07 | 0.8299 | 0.8299 | 0.826265 | 2930 |
| 1733264700 | 0.8352 | 0.0044 | 0.53 | 0.8308 | 0.8352 | 0.826536 | 17681 |
| 1733178180 | 0.8308 | 0.00185 | 0.22 | 0.8475 | 0.8475 | 0.8199999 | 17800 |
| 1732918200 | 0.82895 | -0.01385 | -1.64 | 0.83835 | 0.83835 | 0.82249 | 4789 |
| 1732746540 | 0.8428 | 0.01228 | 1.48 | 0.8225 | 0.85 | 0.8225 | 9592 |
| 1732660140 | 0.83052 | 0.007269 | 0.88 | 0.81 | 0.83052 | 0.81 | 15841 |
| 1732573560 | 0.823251 | 0.003791 | 0.46 | 0.8112 | 0.83935 | 0.79915 | 22623 |
| 1732314000 | 0.81946 | -0.01104 | -1.33 | 0.8220499 | 0.8220499 | 0.81946 | 6051 |
| 1732227900 | 0.8305 | 0.009 | 1.10 | 0.811 | 0.84505 | 0.811 | 21466 |
| 1732141740 | 0.8215 | -0.02245 | -2.66 | 0.8371 | 0.84795 | 0.811 | 39677 |
| 1732054800 | 0.84395 | -0.01705 | -1.98 | 0.858405 | 0.858405 | 0.84395 | 12487 |
| 1731968640 | 0.861 | -0.03565 | -3.98 | 0.91 | 0.91 | 0.8592 | 35693 |
| 1731709260 | 0.89665 | -0.04335 | -4.61 | 0.94 | 0.9406 | 0.89665 | 34415 |
| 1731622800 | 0.94 | 0.0918 | 10.82 | 0.9 | 0.9925 | 0.9 | 65411 |
| 1731536760 | 0.8482 | -0.0118 | -1.37 | 0.99 | 1.02 | 0.8446 | 111340 |
| 1731450480 | 0.86 | -0.001 | -0.12 | 0.8434 | 0.86 | 0.8312 | 34640 |
| 1731363600 | 0.861 | 0.024 | 2.87 | 0.8432 | 0.8634 | 0.8432 | 22376 |
| 1731104400 | 0.837 | -0.013 | -1.53 | 0.9 | 0.9 | 0.8342 | 12346 |
| 1731018540 | 0.85 | 0.051 | 6.38 | 0.9204 | 0.9204 | 0.8220499 | 23400 |
| 1730931600 | 0.799 | -0.0251 | -3.05 | 0.8219999 | 0.8242 | 0.7876 | 38695 |
| 1730845680 | 0.8241 | 0.00972 | 1.19 | 0.9433 | 0.94335 | 0.8241 | 12403 |
| 1730759160 | 0.81438 | -0.00372 | -0.45 | 0.8155 | 0.8315 | 0.8038999 | 26903 |
| 1730496420 | 0.8181 | -0.0119 | -1.43 | 0.8316 | 0.835 | 0.8164749 | 11868 |
| 1730409780 | 0.83 | 0.0189 | 2.33 | 0.8 | 0.83 | 0.79 | 36677 |
| 1730323500 | 0.8111 | -0.01367 | -1.66 | 0.8199999 | 0.823 | 0.8 | 30588 |
| 1730237280 | 0.82477 | -0.01523 | -1.81 | 0.84 | 0.86 | 0.82477 | 23605 |
| 1730150880 | 0.84 | 0.00355 | 0.42 | 0.84 | 0.84 | 0.84 | 6500 |
| 1729891500 | 0.83645 | -0.03405 | -3.91 | 0.8412 | 0.8412 | 0.81415 | 43004 |
| 1729805160 | 0.8705 | -0.00515 | -0.59 | 0.957 | 0.957 | 0.8705 | 5500 |
| 1729718940 | 0.87565 | -0.04625 | -5.02 | 0.89 | 0.89 | 0.86 | 10133 |
| 1729632300 | 0.9219 | -0.0181 | -1.93 | 0.9248 | 0.9255 | 0.9061 | 11540 |
| 1729545600 | 0.94 | 0.015 | 1.62 | 0.957 | 0.957 | 0.9253 | 17431 |
| 1729286400 | 0.925 | 0.009 | 0.98 | 0.9111 | 0.957 | 0.9 | 44923 |
| 1729200000 | 0.916 | 0.041 | 4.69 | 0.8887 | 0.916 | 0.8887 | 89261 |
| 1729113960 | 0.875 | -0.0003 | -0.03 | 0.87 | 0.8909 | 0.87 | 47850 |
| 1729027680 | 0.8753 | -0.0299 | -3.30 | 0.8744 | 0.8889 | 0.8728 | 66071 |
| 1728941220 | 0.9052 | 0.02865 | 3.27 | 0.861 | 0.957 | 0.861 | 4402 |
| 1728681900 | 0.87655 | 0.0142 | 1.65 | 0.8575 | 0.8827 | 0.8575 | 15774 |
| 1728595560 | 0.86235 | 0.00535 | 0.62 | 0.87 | 0.87 | 0.85 | 5987 |
| 1728508800 | 0.857 | -0.0018 | -0.21 | 0.8449 | 0.8588 | 0.8449 | 6800 |
| 1728422580 | 0.8588 | -0.0035 | -0.41 | 0.8502 | 0.8669 | 0.83 | 36544 |
| 1728336000 | 0.8623 | 0.0026 | 0.30 | 0.8502 | 0.9709 | 0.8502 | 25693 |
| 1728077220 | 0.8597 | 0.014 | 1.66 | 0.865 | 0.87 | 0.85 | 20395 |
| 1727990760 | 0.8457 | -0.0236 | -2.71 | 0.8441 | 0.8457 | 0.8441 | 3100 |
| 1727904000 | 0.8693 | 0.0189 | 2.22 | 0.878384 | 0.891 | 0.85345 | 2975 |
| 1727818140 | 0.8504 | -0.0021 | -0.25 | 0.8685 | 0.8685 | 0.8504 | 21138 |
| 1727731380 | 0.8525 | -0.0006 | -0.07 | 0.89 | 0.89 | 0.84725 | 2803 |
| 1727472000 | 0.8531 | -0.0469 | -5.21 | 0.91 | 0.91 | 0.8531 | 4170 |
| 1727386200 | 0.9 | 0.018 | 2.04 | 0.8933 | 0.9 | 0.8933 | 3170 |
| 1727299200 | 0.882 | -0.016 | -1.78 | 0.9 | 0.9 | 0.8787 | 2381 |
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
