Premium
Argyle Resources Corporation (QB) (ARLYF)
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 | -0.033991 | -7.92608138044 | 0.42885 | 0.42885 | 0.341 | 7095 | 0.36372527 | CS |
| 4 | 0.060859 | 18.221257485 | 0.334 | 0.7 | 0.3 | 29828 | 0.35837754 | CS |
| 12 | -0.385141 | -49.3770512821 | 0.78 | 0.8266 | 0.2975 | 54824 | 0.54331088 | CS |
| 26 | -0.355141 | -47.3521333333 | 0.75 | 1.2 | 0.2975 | 59672 | 0.61855001 | CS |
| 52 | -0.355141 | -47.3521333333 | 0.75 | 1.2 | 0.2975 | 59672 | 0.61855001 | CS |
| 156 | -0.355141 | -47.3521333333 | 0.75 | 1.2 | 0.2975 | 59672 | 0.61855001 | CS |
| 260 | -0.355141 | -47.3521333333 | 0.75 | 1.2 | 0.2975 | 59672 | 0.61855001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.394859 | 0.0498591 | 14.45 | 0.384 | 0.396 | 0.384 | 5247 |
| 1736461740 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1736375340 | 0.3449999 | -0.02225 | -6.06 | 0.356 | 0.3665 | 0.341 | 10977 |
| 1736288940 | 0.36725 | -0.0091 | -2.42 | 0.374 | 0.389 | 0.36725 | 9140 |
| 1736202360 | 0.37635 | -0.01475 | -3.77 | 0.39 | 0.39 | 0.37635 | 3586 |
| 1735942980 | 0.3911 | -0.0066 | -1.66 | 0.42885 | 0.42885 | 0.3911 | 4678 |
| 1735856700 | 0.3977 | 0.0064 | 1.64 | 0.3977 | 0.3977 | 0.3977 | 11474 |
| 1735683960 | 0.3913 | -0.005884 | -1.48 | 0.36 | 0.3913 | 0.36 | 5636 |
| 1735597740 | 0.397184 | 0.006234 | 1.59 | 0.4662 | 0.4662 | 0.3633 | 25495 |
| 1735338000 | 0.39095 | 0.02765 | 7.61 | 0.3797499 | 0.4566 | 0.3797499 | 23969 |
| 1735252020 | 0.3633 | -0.032858 | -8.29 | 0.38 | 0.7 | 0.31 | 47535 |
| 1735078200 | 0.396158 | -0.004392 | -1.10 | 0.396158 | 0.396158 | 0.396158 | 353 |
| 1734992400 | 0.40055 | -0.0163 | -3.91 | 0.42 | 0.42 | 0.3834 | 49491 |
| 1734733200 | 0.41685 | 0.07665 | 22.53 | 0.32 | 0.41685 | 0.32 | 21705 |
| 1734646800 | 0.3402 | 0.0079 | 2.38 | 0.32 | 0.3469999 | 0.32 | 13322 |
| 1734560940 | 0.3323 | -0.0023 | -0.69 | 0.3304 | 0.3323 | 0.3 | 13814 |
| 1734474360 | 0.3346 | 0.0027001 | 0.81 | 0.3295 | 0.3444999 | 0.3235 | 85999 |
| 1734388140 | 0.3318999 | -0.0086 | -2.53 | 0.3478 | 0.3478 | 0.3272 | 34758 |
| 1734128940 | 0.3405 | 0.0015501 | 0.46 | 0.334 | 0.3478 | 0.3255 | 145137 |
| 1734042480 | 0.3389499 | -0.00265 | -0.78 | 0.33724 | 0.3478 | 0.3306 | 28876 |
| 1733955900 | 0.3416 | -0.0062 | -1.78 | 0.33 | 0.3478 | 0.33 | 57615 |
| 1733869200 | 0.3478 | -0.0122 | -3.39 | 0.36 | 0.36 | 0.335 | 37080 |
| 1733782800 | 0.36 | 0.01 | 2.86 | 0.2975 | 0.36 | 0.2975 | 87217 |
| 1733523600 | 0.35 | -0.0941 | -21.19 | 0.44 | 0.48 | 0.35 | 73197 |
| 1733437500 | 0.4441 | -0.0344 | -7.19 | 0.4726 | 0.4866 | 0.4441 | 6420 |
| 1733350980 | 0.4785 | -0.0255 | -5.06 | 0.432 | 0.504 | 0.432 | 82792 |
| 1733264700 | 0.504 | -0.021 | -4.00 | 0.4505 | 0.522 | 0.4505 | 71381 |
| 1733178180 | 0.525 | -0.0125 | -2.33 | 0.5302 | 0.53355 | 0.454 | 41389 |
| 1732918200 | 0.5375 | -0.03135 | -5.51 | 0.533209 | 0.5809 | 0.5295 | 33232 |
| 1732746540 | 0.56885 | 0.0309 | 5.74 | 0.536 | 0.56885 | 0.525 | 20261 |
| 1732660140 | 0.53795 | -0.01178 | -2.14 | 0.5702 | 0.5702 | 0.5304 | 35722 |
| 1732573560 | 0.54973 | 0.01463 | 2.73 | 0.4666 | 0.5702 | 0.4666 | 24769 |
| 1732314000 | 0.5351 | -0.00765 | -1.41 | 0.556 | 0.556 | 0.5313 | 28925 |
| 1732227900 | 0.54275 | -5.0E-5 | -0.01 | 0.5329 | 0.5576 | 0.5329 | 17390 |
| 1732141740 | 0.5427999 | -0.0132 | -2.37 | 0.54 | 0.56 | 0.5326 | 11971 |
| 1732054800 | 0.556 | 0.0095 | 1.74 | 0.55 | 0.55678 | 0.54 | 49851 |
| 1731968640 | 0.5465 | 0.0015 | 0.28 | 0.5669999 | 0.5669999 | 0.54 | 30853 |
| 1731709260 | 0.545 | 0.0032001 | 0.59 | 0.54 | 0.55252 | 0.53 | 32038 |
| 1731622800 | 0.5417999 | -0.0064 | -1.17 | 0.5358 | 0.5669999 | 0.5358 | 58461 |
| 1731536760 | 0.5482 | -0.00661 | -1.19 | 0.5699999 | 0.5699999 | 0.527 | 78582 |
| 1731450480 | 0.55481 | -0.00164 | -0.29 | 0.5699999 | 0.5699999 | 0.53 | 73477 |
| 1731363600 | 0.55645 | 0.02465 | 4.64 | 0.6245 | 0.6261 | 0.5318 | 90649 |
| 1731104400 | 0.5318 | -0.0382 | -6.70 | 0.6 | 0.6 | 0.5024999 | 84307 |
| 1731018540 | 0.5699999 | -0.0102 | -1.76 | 0.6113 | 0.6113 | 0.5699999 | 100527 |
| 1730931600 | 0.5802 | -0.00204 | -0.35 | 0.6113 | 0.6113 | 0.5697 | 131155 |
| 1730845680 | 0.58224 | 0.00224 | 0.39 | 0.6195 | 0.6195 | 0.5699999 | 39336 |
| 1730759160 | 0.58 | -0.0002 | -0.03 | 0.617 | 0.617 | 0.5699999 | 94540 |
| 1730496420 | 0.5802 | 0.0212 | 3.79 | 0.6324999 | 0.6324999 | 0.53 | 35269 |
| 1730409780 | 0.559 | -0.041 | -6.83 | 0.63 | 0.63 | 0.53 | 68594 |
| 1730323500 | 0.6 | -0.03995 | -6.24 | 0.68 | 0.68 | 0.6 | 67834 |
| 1730237280 | 0.63995 | -0.02175 | -3.29 | 0.71 | 0.71 | 0.62 | 164325 |
| 1730150880 | 0.6617 | -0.0458 | -6.47 | 0.65 | 0.713 | 0.63 | 139708 |
| 1729891500 | 0.7075 | -0.0125 | -1.74 | 0.75 | 0.75 | 0.6518 | 109453 |
| 1729805160 | 0.72 | -0.017352 | -2.35 | 0.8266 | 0.8266 | 0.7002 | 158486 |
| 1729718940 | 0.737352 | -0.002648 | -0.36 | 0.78 | 0.78 | 0.73 | 36163 |
| 1729632300 | 0.74 | -0.0001 | -0.01 | 0.73 | 0.78 | 0.72 | 112574 |
| 1729545600 | 0.7401 | -0.0099 | -1.32 | 0.78 | 0.78 | 0.72 | 96336 |
| 1729286400 | 0.75 | 0.0156 | 2.12 | 0.78 | 0.78 | 0.71 | 52305 |
| 1729200000 | 0.7344 | 0.0062 | 0.85 | 0.78 | 0.78 | 0.726 | 55110 |
| 1729113960 | 0.7282 | 0.01035 | 1.44 | 0.7257 | 0.73 | 0.721 | 83252 |
| 1729027680 | 0.71785 | -0.01715 | -2.33 | 0.6 | 0.75 | 0.6 | 42812 |
| 1728941220 | 0.735 | 0.0145 | 2.01 | 0.75 | 0.804 | 0.7205 | 89191 |
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
