Premium
Aclara Resources Inc (PK) (ARAAF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.032 | 10.0628930818 | 0.318 | 0.4502 | 0.287 | 36874 | 0.34106583 | CS |
| 4 | 0.05075 | 16.9590643275 | 0.29925 | 0.4502 | 0.287 | 17689 | 0.33895752 | CS |
| 12 | -0.0071 | -1.98823858863 | 0.3571 | 0.4502 | 0.287 | 19052 | 0.33679713 | CS |
| 26 | -0.038 | -9.79381443299 | 0.388 | 0.4641 | 0.287 | 13158 | 0.34877908 | CS |
| 52 | -0.06 | -14.6341463415 | 0.41 | 0.4785 | 0.2691 | 12425 | 0.36042053 | CS |
| 156 | -0.774253 | -68.8682173852 | 1.124253 | 1.20614 | 0.18 | 13884 | 0.34393701 | CS |
| 260 | -0.654598 | -65.1601934306 | 1.004598 | 1.20614 | 0.18 | 14141 | 0.35704677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 0.3005 | 0.0005 | 0.17 | 0.301 | 0.301 | 0.3 | 2854 |
| 1733523600 | 0.3 | -0.0091 | -2.94 | 0.3216 | 0.3216 | 0.3 | 6006 |
| 1733437500 | 0.3091 | 0.0027 | 0.88 | 0.32 | 0.32 | 0.3 | 28724 |
| 1733350980 | 0.3064 | 0.0049 | 1.63 | 0.3064 | 0.3064 | 0.3064 | 302 |
| 1733264700 | 0.3015 | -0.0082 | -2.65 | 0.29925 | 0.3015 | 0.29925 | 4329 |
| 1733178540 | 0.3096999 | 0 | 0.00 | 0.3096999 | 0.3096999 | 0.3096999 | 0 |
| 1732919340 | 0.3096999 | 0 | 0.00 | 0.3096999 | 0.3096999 | 0.3096999 | 0 |
| 1732746540 | 0.3096999 | -0.0003 | -0.10 | 0.328 | 0.328 | 0.30253 | 27684 |
| 1732660140 | 0.31 | 0.0105681 | 3.53 | 0.3058 | 0.31 | 0.3027 | 21350 |
| 1732573560 | 0.2994319 | 0.003332 | 1.13 | 0.3075 | 0.3075 | 0.299406 | 38638 |
| 1732314000 | 0.2960999 | -0.0159 | -5.10 | 0.304075 | 0.304075 | 0.29 | 12592 |
| 1732227900 | 0.312 | 0.0134001 | 4.49 | 0.3075 | 0.312 | 0.2968 | 11000 |
| 1732141740 | 0.2985999 | -0.0069 | -2.26 | 0.31 | 0.31 | 0.293 | 12938 |
| 1732054800 | 0.3055 | -0.01235 | -3.89 | 0.3 | 0.3055 | 0.3 | 3137 |
| 1731968640 | 0.31785 | -0.01265 | -3.83 | 0.349 | 0.349 | 0.31785 | 33907 |
| 1731709260 | 0.3305 | -0.0095 | -2.79 | 0.332 | 0.332 | 0.3305 | 13527 |
| 1731622800 | 0.34 | -0.018 | -5.03 | 0.34 | 0.34 | 0.338114 | 13500 |
| 1731536760 | 0.358 | 0.0035 | 0.99 | 0.35 | 0.358 | 0.34 | 63632 |
| 1731450480 | 0.3545 | 0.0445 | 14.35 | 0.3196 | 0.3545 | 0.3196 | 95774 |
| 1731363600 | 0.31 | -0.0019 | -0.61 | 0.3033 | 0.34 | 0.2942 | 46736 |
| 1731104400 | 0.3119 | -0.0121 | -3.73 | 0.32 | 0.3269 | 0.31 | 69013 |
| 1731018540 | 0.324 | -0.0084 | -2.53 | 0.324 | 0.324 | 0.324 | 1500 |
| 1730931600 | 0.3323999 | -0.0376 | -10.16 | 0.3527 | 0.3527 | 0.3323999 | 7112 |
| 1730845560 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1730759160 | 0.37 | 0.03 | 8.82 | 0.37 | 0.37 | 0.37 | 10000 |
| 1730496420 | 0.34 | -0.002 | -0.58 | 0.34 | 0.34 | 0.34 | 1000 |
| 1730409780 | 0.342 | 0.00059 | 0.17 | 0.342 | 0.342 | 0.342 | 1020 |
| 1730323680 | 0.34141 | 0 | 0.00 | 0.34141 | 0.34141 | 0.34141 | 0 |
| 1730237280 | 0.34141 | 0.00091 | 0.27 | 0.338121 | 0.34141 | 0.338121 | 4800 |
| 1730150880 | 0.3405 | 0.0044 | 1.31 | 0.33 | 0.3449999 | 0.33 | 55974 |
| 1729891500 | 0.3361 | 0.0119 | 3.67 | 0.3361 | 0.3361 | 0.3361 | 299 |
| 1729805160 | 0.3242 | 0.0142 | 4.58 | 0.31 | 0.3242 | 0.31 | 6562 |
| 1729718940 | 0.31 | -0.03 | -8.82 | 0.31 | 0.31 | 0.31 | 186 |
| 1729632300 | 0.34 | -0.0099 | -2.83 | 0.3416699 | 0.3416699 | 0.333 | 8459 |
| 1729545600 | 0.3499 | -0.0081 | -2.26 | 0.3499 | 0.3499 | 0.3499 | 6072 |
| 1729286400 | 0.358 | 0.0055 | 1.56 | 0.34 | 0.35845 | 0.34 | 7320 |
| 1729200000 | 0.3525 | -0.0009 | -0.25 | 0.3723 | 0.3723 | 0.3525 | 3568 |
| 1729113960 | 0.3534 | -0.0164 | -4.43 | 0.3534 | 0.3534 | 0.3534 | 1109 |
| 1729027680 | 0.3698 | 0.0131 | 3.67 | 0.36367 | 0.3698 | 0.361 | 84163 |
| 1728941160 | 0.3567 | 0 | 0.00 | 0.3567 | 0.3567 | 0.3567 | 0 |
| 1728681960 | 0.3567 | 0 | 0.00 | 0.3567 | 0.3567 | 0.3567 | 0 |
| 1728595560 | 0.3567 | -0.0033 | -0.92 | 0.3567 | 0.3567 | 0.3567 | 687 |
| 1728508800 | 0.36 | -0.00515 | -1.41 | 0.3676 | 0.3676 | 0.36 | 15450 |
| 1728422400 | 0.3651499 | 0 | 0.00 | 0.3651499 | 0.3651499 | 0.3651499 | 0 |
| 1728336000 | 0.3651499 | 0.0024499 | 0.68 | 0.3651499 | 0.3651499 | 0.3651499 | 2287 |
| 1728077220 | 0.3627 | -0.00605 | -1.64 | 0.3627 | 0.3627 | 0.3627 | 306 |
| 1727990760 | 0.36875 | -0.00455 | -1.22 | 0.3570999 | 0.36875 | 0.3570999 | 5954 |
| 1727904000 | 0.3733 | 0.00412 | 1.12 | 0.3733 | 0.3733 | 0.3733 | 6000 |
| 1727818140 | 0.36918 | 0.00592 | 1.63 | 0.36918 | 0.36918 | 0.36918 | 9011 |
| 1727731380 | 0.36326 | -0.00379 | -1.03 | 0.36326 | 0.36326 | 0.36326 | 178 |
| 1727472600 | 0.36705 | 0 | 0.00 | 0.36705 | 0.36705 | 0.36705 | 0 |
| 1727386200 | 0.36705 | -0.00345 | -0.93 | 0.36705 | 0.36705 | 0.36705 | 137 |
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
