Premium
Arizona Sonoran Copper Company Inc (QX) (ASCUF)
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 | -0.05445 | -5.33823529412 | 1.02 | 1.035 | 0.9511 | 24693 | 1.01607603 | CS |
| 4 | -0.01445 | -1.47448979592 | 0.98 | 1.08 | 0.9511 | 20628 | 1.02427924 | CS |
| 12 | -0.26445 | -21.5 | 1.23 | 1.25 | 0.88 | 26049 | 1.02940985 | CS |
| 26 | 0.06955 | 7.76227678571 | 0.896 | 1.31 | 0.85 | 28561 | 1.08931007 | CS |
| 52 | -0.40445 | -29.5218978102 | 1.37 | 1.4 | 0.73445 | 32880 | 1.07816413 | CS |
| 156 | -0.91445 | -48.6409574468 | 1.88 | 2.5 | 0.73445 | 20372 | 1.15403794 | CS |
| 260 | -0.91445 | -48.6409574468 | 1.88 | 2.5 | 0.73445 | 20372 | 1.15403794 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.96555 | 0.0061 | 0.64 | 0.9875 | 0.9916 | 0.96555 | 13102 |
| 1734646800 | 0.95945 | 0.0016 | 0.17 | 0.969 | 0.969 | 0.9511 | 8227 |
| 1734560940 | 0.95785 | -0.02715 | -2.76 | 0.9701 | 0.985 | 0.95785 | 8100 |
| 1734474360 | 0.985 | -0.015 | -1.50 | 0.98 | 1.025 | 0.98 | 9509 |
| 1734388140 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 1 | 4212 |
| 1734128940 | 1.03 | 0.01 | 0.98 | 1.02 | 1.035 | 1.0101 | 93415 |
| 1734042480 | 1.02 | -0.01 | -0.68 | 1.03 | 1.03 | 1.02 | 7035 |
| 1733955900 | 1.027 | 0 | 0.20 | 1.03 | 1.05 | 1.027 | 9045 |
| 1733869200 | 1.025 | 0.02 | 1.77 | 1.01 | 1.03 | 1.01 | 5450 |
| 1733782800 | 1.0072 | -0.03 | -3.15 | 1.05 | 1.05 | 1.0072 | 53819 |
| 1733523600 | 1.04 | -0.01 | -0.95 | 1.0365 | 1.045 | 1.0365 | 6053 |
| 1733437500 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.049 | 12160 |
| 1733350980 | 1.08 | 0.02 | 1.90 | 1.05 | 1.08 | 1.05 | 27213 |
| 1733264700 | 1.0599 | 0.05 | 4.94 | 1.04 | 1.06 | 1.0326 | 37955 |
| 1733178180 | 1.01 | -0.03 | -2.88 | 1.03 | 1.03 | 1.0097 | 41483 |
| 1732918200 | 1.0399 | 0.01 | 0.96 | 1.0399 | 1.0399 | 1.0399 | 2610 |
| 1732746540 | 1.03 | 0 | 0.10 | 1.02 | 1.03 | 1.02 | 22115 |
| 1732660140 | 1.029 | 0.03 | 2.90 | 1 | 1.03 | 1 | 14484 |
| 1732573560 | 1 | 0.0119 | 1.20 | 1.0147 | 1.0147 | 0.99 | 5438 |
| 1732314000 | 0.9881 | 0.0131 | 1.34 | 0.98 | 1 | 0.965 | 23604 |
| 1732227900 | 0.975 | 0.0063 | 0.65 | 0.97912 | 0.9868 | 0.974102 | 16213 |
| 1732141740 | 0.9687 | 0.0156 | 1.64 | 0.9445 | 0.9687 | 0.94 | 8975 |
| 1732054800 | 0.9531 | -0.0019 | -0.20 | 0.95 | 0.982 | 0.95 | 12993 |
| 1731968640 | 0.955 | 0.04911 | 5.42 | 0.9264 | 0.9686 | 0.9264 | 9200 |
| 1731709260 | 0.90589 | 0.02589 | 2.94 | 0.9 | 0.92 | 0.89005 | 7833 |
| 1731622800 | 0.88 | -0.0163 | -1.82 | 0.93 | 0.93 | 0.88 | 33574 |
| 1731536760 | 0.8963 | -0.0237 | -2.58 | 0.9184 | 0.9273 | 0.89354 | 9555 |
| 1731450480 | 0.92 | -0.025 | -2.65 | 0.94 | 0.94 | 0.91 | 17990 |
| 1731363600 | 0.945 | -0.0374 | -3.81 | 0.9665 | 0.97266 | 0.92 | 93434 |
| 1731104400 | 0.9824 | -0.01655 | -1.66 | 0.9747 | 0.9911 | 0.97 | 11647 |
| 1731018540 | 0.99895 | 0.00895 | 0.90 | 0.958 | 1.01 | 0.958 | 122200 |
| 1730931600 | 0.99 | -0.0249 | -2.45 | 0.9868 | 1.0011 | 0.97 | 49543 |
| 1730845680 | 1.0149 | 0.01 | 1.49 | 0.97 | 1.02 | 0.97 | 178446 |
| 1730759160 | 1 | 0 | 0.00 | 1.02 | 1.02 | 0.995 | 26863 |
| 1730496420 | 1 | 0 | 0.00 | 0.97 | 1 | 0.97 | 688 |
| 1730409780 | 1 | -0.02 | -1.96 | 1 | 1.01 | 0.97 | 31369 |
| 1730323500 | 1.02 | 0 | 0.29 | 1.0149999 | 1.02 | 1 | 7791 |
| 1730237280 | 1.0169999 | -0.02 | -2.21 | 1.037 | 1.037 | 1.0049999 | 47428 |
| 1730150880 | 1.04 | -0.03 | -2.80 | 1.06 | 1.065 | 1.03 | 29236 |
| 1729891500 | 1.07 | -0.01 | -0.47 | 1.083 | 1.083 | 1.07 | 9896 |
| 1729805160 | 1.075 | -0.02 | -1.51 | 1.0965 | 1.0965 | 1.07 | 16860 |
| 1729718940 | 1.0915 | -0.04 | -3.41 | 1.113112 | 1.1177999 | 1.08 | 15523 |
| 1729632300 | 1.1299999 | 0.04 | 3.67 | 1.11 | 1.1399 | 1.107 | 22557 |
| 1729545600 | 1.09 | -0.01 | -0.91 | 1.25 | 1.25 | 1.09 | 31616 |
| 1729286400 | 1.1 | 0 | 0.00 | 1.1 | 1.1099 | 1.090209 | 21329 |
| 1729200000 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1043 | 1.08 | 7170 |
| 1729113960 | 1.08 | 0 | 0.00 | 1.0975 | 1.0975 | 1.07 | 32250 |
| 1729027680 | 1.08 | -0.05 | -4.00 | 1.1299999 | 1.1299999 | 1.055 | 17070 |
| 1728941220 | 1.125 | 0.06 | 5.55 | 1.12 | 1.15 | 1.0732 | 28190 |
| 1728681900 | 1.0658 | -0.01 | -1.31 | 1.08 | 1.15 | 1.0658 | 12170 |
| 1728595560 | 1.08 | -0.01 | -0.53 | 1.084 | 1.084 | 1.08 | 689 |
| 1728508800 | 1.0858 | 0.02 | 1.76 | 1.145 | 1.145 | 1.035 | 52430 |
| 1728422580 | 1.067 | -0.03 | -2.73 | 1.092249 | 1.0965 | 1.065 | 18421 |
| 1728336000 | 1.097 | -0.03 | -2.92 | 1.11 | 1.1489 | 1.09 | 46891 |
| 1728077220 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1828 | 1.1299999 | 12786 |
| 1727990760 | 1.1399999 | -0.03 | -2.23 | 1.1473 | 1.16 | 1.1399999 | 14415 |
| 1727904000 | 1.166 | 0.01 | 0.52 | 1.17 | 1.17 | 1.16 | 9940 |
| 1727818140 | 1.16 | 0.01 | 0.87 | 1.1445 | 1.16 | 1.1445 | 5851 |
| 1727731380 | 1.15 | -0.02 | -1.71 | 1.15 | 1.1557 | 1.1299999 | 13877 |
| 1727472000 | 1.17 | -0.05 | -4.10 | 1.23 | 1.23 | 1.15 | 40040 |
| 1727386200 | 1.22 | 0.09 | 7.58 | 1.1615 | 1.23 | 1.16 | 33069 |
| 1727299200 | 1.1339999 | -0 | -0.15 | 1.1299999 | 1.1399999 | 1.11 | 41647 |
| 1727212800 | 1.1357 | -0.04 | -3.26 | 1.1 | 1.1399999 | 1.0915 | 66034 |
| 1727126940 | 1.174 | -0.02 | -1.34 | 1.2 | 1.21 | 1.1500999 | 24950 |
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
