Premium
Aclara Resources Inc (PK) (ARAAF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0068 | 1.95177956372 | 0.3484 | 0.386 | 0.338 | 17375 | 0.34644898 | CS |
| 4 | -0.01085 | -2.96407594591 | 0.36605 | 0.3986 | 0.3375 | 29288 | 0.36526381 | CS |
| 12 | 0.0315 | 9.7312326228 | 0.3237 | 0.4502 | 0.287 | 33698 | 0.36183602 | CS |
| 26 | -0.0208 | -5.53191489362 | 0.376 | 0.4502 | 0.287 | 23793 | 0.35421458 | CS |
| 52 | 0.053405 | 17.6957868752 | 0.301795 | 0.4785 | 0.287 | 17506 | 0.36331605 | CS |
| 156 | -0.54173 | -60.3982473549 | 0.89693 | 1.12122 | 0.18 | 15854 | 0.33633514 | CS |
| 260 | -0.649398 | -64.6425734473 | 1.004598 | 1.20614 | 0.18 | 15621 | 0.35813818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.3552 | -0.0008 | -0.22 | 0.3474 | 0.363 | 0.3474 | 16000 |
| 1741300140 | 0.356 | 0.018 | 5.33 | 0.3439999 | 0.356 | 0.3439999 | 29510 |
| 1741213200 | 0.338 | 0 | 0.00 | 0.338 | 0.338 | 0.338 | 0 |
| 1741126800 | 0.338 | -0.002 | -0.59 | 0.34626 | 0.34626 | 0.338 | 14330 |
| 1741040760 | 0.34 | -0.0084 | -2.41 | 0.386 | 0.386 | 0.34 | 25100 |
| 1740781260 | 0.3484 | -0.0016 | -0.46 | 0.3484 | 0.3484 | 0.3484 | 560 |
| 1740695340 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 12008 |
| 1740608400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 4561 |
| 1740522480 | 0.35 | -0.00784 | -2.19 | 0.36025 | 0.36025 | 0.35 | 7000 |
| 1740435600 | 0.35784 | -0.00076 | -0.21 | 0.3641 | 0.37 | 0.35784 | 31000 |
| 1740176400 | 0.3585999 | -0.0063 | -1.73 | 0.36 | 0.36505 | 0.3585999 | 7197 |
| 1740090480 | 0.3649 | -0.0051 | -1.38 | 0.37 | 0.37 | 0.3649 | 2600 |
| 1740003960 | 0.37 | 0.0169 | 4.79 | 0.3634 | 0.37 | 0.3634 | 89994 |
| 1739917740 | 0.3531 | -0.018564 | -4.99 | 0.37 | 0.37 | 0.3531 | 7567 |
| 1739572020 | 0.371664 | 0.001664 | 0.45 | 0.37 | 0.371664 | 0.37 | 36018 |
| 1739485320 | 0.37 | -0.0015 | -0.40 | 0.39 | 0.3986 | 0.37 | 30435 |
| 1739398920 | 0.3715 | 0.0163 | 4.59 | 0.3375 | 0.3946219 | 0.3375 | 138019 |
| 1739312940 | 0.3552 | -0.0148 | -4.00 | 0.3682 | 0.3724 | 0.3552 | 11288 |
| 1739226000 | 0.37 | -0.0087 | -2.30 | 0.364364 | 0.38 | 0.364364 | 67176 |
| 1738967160 | 0.3787 | -0.0013 | -0.34 | 0.36605 | 0.3787 | 0.36605 | 12824 |
| 1738880400 | 0.38 | 0.008 | 2.15 | 0.375 | 0.38 | 0.36 | 67397 |
| 1738794000 | 0.372 | -0.002 | -0.53 | 0.396 | 0.396 | 0.372 | 18867 |
| 1738708080 | 0.374 | -0.006 | -1.58 | 0.3797499 | 0.385 | 0.374 | 50486 |
| 1738621740 | 0.38 | 0 | 0.00 | 0.371 | 0.381 | 0.343 | 228916 |
| 1738362000 | 0.38 | 0.0075221 | 2.02 | 0.38 | 0.38 | 0.38 | 8150 |
| 1738276080 | 0.3724779 | 0.0074779 | 2.05 | 0.3724779 | 0.3724779 | 0.3724779 | 173 |
| 1738189740 | 0.365 | -0.015 | -3.95 | 0.365 | 0.365 | 0.365 | 500 |
| 1738103280 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.375 | 2687 |
| 1738016820 | 0.375 | 0 | 0.00 | 0.3751 | 0.3751 | 0.375 | 24103 |
| 1737757440 | 0.375 | -0.005 | -1.32 | 0.3852 | 0.39 | 0.37 | 73727 |
| 1737671220 | 0.38 | 0.0325001 | 9.35 | 0.323 | 0.38 | 0.323 | 76840 |
| 1737584640 | 0.3474999 | 0.0088999 | 2.63 | 0.3474999 | 0.3474999 | 0.3474999 | 630 |
| 1737498540 | 0.3386 | -0.036282 | -9.68 | 0.37 | 0.37 | 0.33686 | 27400 |
| 1737152880 | 0.374882 | -0.004018 | -1.06 | 0.3791 | 0.38 | 0.367 | 38632 |
| 1737066420 | 0.3789 | 0.0099 | 2.68 | 0.37 | 0.3789 | 0.37 | 6779 |
| 1736979720 | 0.369 | 0.005 | 1.37 | 0.3698 | 0.3698 | 0.36275 | 27720 |
| 1736893380 | 0.364 | 0.014 | 4.00 | 0.36 | 0.364 | 0.36 | 27500 |
| 1736806800 | 0.35 | -0.01 | -2.78 | 0.35 | 0.3555 | 0.35 | 15825 |
| 1736547720 | 0.36 | -0.0087 | -2.36 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736375340 | 0.3687 | 0.0143 | 4.03 | 0.3682 | 0.38 | 0.3682 | 71000 |
| 1736288940 | 0.3544 | 0.00565 | 1.62 | 0.35 | 0.3633 | 0.35 | 10476 |
| 1736202360 | 0.34875 | 0.03875 | 12.50 | 0.34445 | 0.34875 | 0.34445 | 11560 |
| 1735942980 | 0.31 | -0.0025 | -0.80 | 0.32 | 0.3232999 | 0.2911 | 51283 |
| 1735856700 | 0.3125 | -0.0005 | -0.16 | 0.3205 | 0.3232 | 0.3125 | 10710 |
| 1735683960 | 0.313 | -0.0272 | -8.00 | 0.34 | 0.34 | 0.313 | 37568 |
| 1735597740 | 0.3402 | -0.01479 | -4.17 | 0.367 | 0.38 | 0.3402 | 126622 |
| 1735338420 | 0.35499 | 0 | 0.00 | 0.35499 | 0.35499 | 0.35499 | 0 |
| 1735252020 | 0.35499 | 0.00499 | 1.43 | 0.3335 | 0.35499 | 0.33 | 21358 |
| 1735078200 | 0.35 | -0.025 | -6.67 | 0.3736999 | 0.3736999 | 0.35 | 11400 |
| 1734992400 | 0.375 | 0.046 | 13.98 | 0.4502 | 0.4502 | 0.355 | 55696 |
| 1734733200 | 0.329 | 0.0318 | 10.70 | 0.2943 | 0.35 | 0.2943 | 48268 |
| 1734646800 | 0.2972 | -0.0372 | -11.12 | 0.318 | 0.318 | 0.287 | 32131 |
| 1734560940 | 0.3343999 | -0.0341 | -9.25 | 0.3459999 | 0.3459999 | 0.3309 | 9546 |
| 1734474360 | 0.3685 | 0.0335 | 10.00 | 0.3335 | 0.37 | 0.3335 | 47834 |
| 1734388140 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.33 | 696 |
| 1734128940 | 0.33 | 0.01385 | 4.38 | 0.3237 | 0.336 | 0.3237 | 7316 |
| 1734042480 | 0.31615 | 0.00255 | 0.81 | 0.31615 | 0.31615 | 0.31615 | 8000 |
| 1733955900 | 0.3136 | 0.0131 | 4.36 | 0.29 | 0.3136 | 0.29 | 2228 |
| 1733869200 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 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
