Premium
Alta Copper Corporation (QX) (ATCUF)
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 | -0.011 | -3.66666666667 | 0.3 | 0.324 | 0.2875 | 2556 | 0.29607042 | CS |
| 4 | -0.052 | -15.2492668622 | 0.341 | 0.341 | 0.2875 | 4497 | 0.31855712 | CS |
| 12 | -0.16135 | -35.8276895748 | 0.45035 | 0.48 | 0.2875 | 3557 | 0.36162062 | CS |
| 26 | -0.194 | -40.16563147 | 0.483 | 0.52 | 0.2875 | 3637 | 0.38731513 | CS |
| 52 | 0.0817 | 39.4114809455 | 0.2073 | 0.8119 | 0.2073 | 4636 | 0.37822688 | CS |
| 156 | -0.1614 | -35.8348134991 | 0.4504 | 0.8119 | 0.1625 | 4619 | 0.3627167 | CS |
| 260 | -0.1614 | -35.8348134991 | 0.4504 | 0.8119 | 0.1625 | 4619 | 0.3627167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.289 | -0.035 | -10.80 | 0.289 | 0.289 | 0.289 | 6925 |
| 1734646800 | 0.324 | 0.0365 | 12.70 | 0.324 | 0.324 | 0.324 | 1250 |
| 1734560940 | 0.2875 | -0.0204 | -6.63 | 0.2875 | 0.2875 | 0.2875 | 500 |
| 1734474360 | 0.3079 | -0.00415 | -1.33 | 0.3 | 0.3079 | 0.3 | 1550 |
| 1734388140 | 0.31205 | 0 | 0.00 | 0.31205 | 0.31205 | 0.31205 | 0 |
| 1734128940 | 0.31205 | 0.01205 | 4.02 | 0.31205 | 0.31205 | 0.31205 | 100 |
| 1734042480 | 0.3 | -0.0183 | -5.75 | 0.3 | 0.3 | 0.3 | 2500 |
| 1733955900 | 0.3183 | -0.0057 | -1.76 | 0.3183 | 0.3183 | 0.3183 | 750 |
| 1733869200 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 10000 |
| 1733783100 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
| 1733523900 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
| 1733437500 | 0.324 | -0.0022 | -0.67 | 0.3257 | 0.3257 | 0.324 | 11001 |
| 1733350200 | 0.3262 | 0 | 0.00 | 0.3262 | 0.3262 | 0.3262 | 0 |
| 1733263800 | 0.3262 | 0 | 0.00 | 0.3262 | 0.3262 | 0.3262 | 0 |
| 1733177400 | 0.3262 | 0 | 0.00 | 0.3262 | 0.3262 | 0.3262 | 0 |
| 1732918200 | 0.3262 | 0.0057 | 1.78 | 0.3262 | 0.3262 | 0.3262 | 385 |
| 1732746540 | 0.3205 | 0 | 0.00 | 0.3205 | 0.3205 | 0.3205 | 0 |
| 1732660140 | 0.3205 | -0.0205 | -6.01 | 0.341 | 0.341 | 0.3205 | 13000 |
| 1732573560 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 6000 |
| 1732314000 | 0.341 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.341 | 6700 |
| 1732228140 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 0 |
| 1732141740 | 0.341 | -0.009 | -2.57 | 0.341 | 0.341 | 0.341 | 500 |
| 1732054800 | 0.35 | -0.06 | -14.63 | 0.35 | 0.35 | 0.35 | 1000 |
| 1731968640 | 0.4099999 | 0 | 0.00 | 0.376 | 0.4099999 | 0.3755 | 23725 |
| 1731709260 | 0.4099999 | 0.0284999 | 7.47 | 0.4099999 | 0.4099999 | 0.4099999 | 254 |
| 1731622800 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731536400 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731450000 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731363600 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731104400 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1731018000 | 0.3815 | 0 | 0.00 | 0.3815 | 0.3815 | 0.3815 | 0 |
| 1730931600 | 0.3815 | 0 | 0.00 | 0.36 | 0.3815 | 0.36 | 2103 |
| 1730845680 | 0.3815 | 0.004 | 1.06 | 0.3815 | 0.3815 | 0.3815 | 2548 |
| 1730759160 | 0.3775 | -0.0325 | -7.93 | 0.39 | 0.39 | 0.3775 | 1101 |
| 1730496300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1730409900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1730323500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 300 |
| 1730237280 | 0.4099999 | 0.0008999 | 0.22 | 0.48 | 0.48 | 0.4099999 | 1900 |
| 1730150700 | 0.4091 | 0 | 0.00 | 0.4091 | 0.4091 | 0.4091 | 0 |
| 1729891500 | 0.4091 | -0.0029 | -0.70 | 0.4091 | 0.4091 | 0.4091 | 4500 |
| 1729805160 | 0.412 | -0.03255 | -7.32 | 0.412 | 0.412 | 0.412 | 513 |
| 1729718940 | 0.44455 | 0.00665 | 1.52 | 0.44455 | 0.44455 | 0.44455 | 2000 |
| 1729632000 | 0.4379 | 0 | 0.00 | 0.4379 | 0.4379 | 0.4379 | 0 |
| 1729545600 | 0.4379 | 0 | 0.00 | 0.4379 | 0.4379 | 0.4379 | 0 |
| 1729286400 | 0.4379 | 0 | 0.00 | 0.4379 | 0.4379 | 0.4379 | 0 |
| 1729200000 | 0.4379 | -0.0321 | -6.83 | 0.4379 | 0.4379 | 0.4379 | 3000 |
| 1729113960 | 0.47 | 0.0109 | 2.37 | 0.47 | 0.47 | 0.47 | 500 |
| 1729027500 | 0.4591 | 0 | 0.00 | 0.4591 | 0.4591 | 0.4591 | 0 |
| 1728941100 | 0.4591 | 0 | 0.00 | 0.4591 | 0.4591 | 0.4591 | 0 |
| 1728681900 | 0.4591 | 0.0111 | 2.48 | 0.44645 | 0.4591 | 0.44645 | 2300 |
| 1728595560 | 0.448 | 0.048 | 12.00 | 0.4347 | 0.448 | 0.4347 | 750 |
| 1728509160 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1728422760 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1728336360 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1728077160 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1727990760 | 0.4 | -0.05035 | -11.18 | 0.4 | 0.4 | 0.4 | 2000 |
| 1727904180 | 0.45035 | 0 | 0.00 | 0.45035 | 0.45035 | 0.45035 | 0 |
| 1727817780 | 0.45035 | 0 | 0.00 | 0.45035 | 0.45035 | 0.45035 | 0 |
| 1727731380 | 0.45035 | 0.00035 | 0.08 | 0.45035 | 0.45035 | 0.45035 | 600 |
| 1727472600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727386200 | 0.45 | 0.0400001 | 9.76 | 0.45 | 0.45 | 0.44 | 9137 |
| 1727299200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727212800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727126400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 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
