Premium
Altius Minerals Corp (QX) (ATUSF)
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 | -1.3105 | -6.58542713568 | 19.9 | 20 | 18.5895 | 8171 | 19.24284056 | CS |
| 4 | -0.0708 | -0.379415121943 | 18.6603 | 20.064 | 18.18 | 9475 | 19.38132178 | CS |
| 12 | 0.5695 | 3.16037735849 | 18.02 | 20.064 | 16.865 | 12066 | 18.66118338 | CS |
| 26 | 2.7775 | 17.5657728308 | 15.812 | 20.204785 | 14.42 | 13034 | 18.30923797 | CS |
| 52 | 5.1612 | 38.4352449677 | 13.4283 | 20.204785 | 11.89 | 14713 | 16.17609895 | CS |
| 156 | 5.0895 | 37.7 | 13.5 | 20.36 | 11.89 | 19521 | 15.89854237 | CS |
| 260 | 10.6145 | 133.097178683 | 7.975 | 20.36 | 4.33 | 24213 | 12.76738552 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 18.5895 | -0.14 | -0.75 | 18.89 | 19.1 | 18.5895 | 9629 |
| 1738276080 | 18.73 | -0.22 | -1.14 | 19.5 | 19.5 | 18.728 | 8493 |
| 1738189740 | 18.946 | 0.14 | 0.72 | 19.006 | 19.084 | 18.8312 | 7564 |
| 1738103280 | 18.81 | -0.91 | -4.59 | 19.6259 | 19.6259 | 18.81 | 7339 |
| 1738016820 | 19.715 | -0.26 | -1.28 | 19.98 | 19.98 | 19.15 | 11446 |
| 1737757440 | 19.97 | 0.15 | 0.76 | 19.9 | 20 | 19.75 | 6014 |
| 1737671220 | 19.82 | 0.46 | 2.38 | 19 | 19.82 | 19 | 6402 |
| 1737584640 | 19.3588 | -0.18 | -0.93 | 19.5845 | 19.5845 | 19.34 | 6886 |
| 1737498540 | 19.54 | -0.31 | -1.56 | 19.3 | 20.064 | 19.3 | 24917 |
| 1737152880 | 19.85 | 0.22 | 1.13 | 19.474 | 19.85 | 19.474 | 15111 |
| 1737066420 | 19.628 | -0.16 | -0.82 | 19.87 | 19.87 | 19.535 | 12187 |
| 1736979720 | 19.79 | 0.04 | 0.20 | 18.82 | 19.9 | 18.82 | 7592 |
| 1736893380 | 19.75 | 0.43 | 2.25 | 19.33 | 19.8505 | 19.33 | 10506 |
| 1736806800 | 19.315 | -0.02 | -0.08 | 19.89 | 19.89 | 19 | 11178 |
| 1736547720 | 19.33 | 0.69 | 3.70 | 19 | 19.524 | 18.9 | 12331 |
| 1736375340 | 18.64 | 0.11 | 0.59 | 18.46 | 18.64 | 18.415 | 5996 |
| 1736288940 | 18.53 | -0.36 | -1.91 | 18.9 | 18.9 | 18.47 | 5881 |
| 1736202360 | 18.89 | 0.36 | 1.92 | 18.18 | 19.07 | 18.18 | 5303 |
| 1735942980 | 18.5338 | -0.07 | -0.36 | 18.6603 | 18.6603 | 18.483 | 5407 |
| 1735856700 | 18.6 | 0 | 0.00 | 18.6 | 18.8588 | 18.6 | 4482 |
| 1735683960 | 18.6 | -0.03 | -0.16 | 18.4612 | 18.63 | 18.4 | 15148 |
| 1735597740 | 18.6299 | -0.28 | -1.50 | 18.7155 | 18.786 | 18.484 | 19196 |
| 1735338000 | 18.914 | -0.07 | -0.36 | 19 | 19.0915 | 18.86 | 10041 |
| 1735252020 | 18.9825 | 0.03 | 0.17 | 19 | 19.2 | 18.8604 | 3338 |
| 1735078200 | 18.95 | 0.19 | 0.99 | 19.07 | 19.07 | 18.83 | 9322 |
| 1734992400 | 18.764 | 0.53 | 2.93 | 18.1903 | 18.8 | 18.1903 | 15027 |
| 1734733200 | 18.23 | 0.21 | 1.18 | 17.95 | 18.28 | 17.95 | 7104 |
| 1734646800 | 18.018 | 1.13 | 6.68 | 17.3 | 18.065 | 17.1401 | 17823 |
| 1734560940 | 16.89 | -0.63 | -3.59 | 17.442 | 17.442 | 16.89 | 29972 |
| 1734474360 | 17.5195 | -0.22 | -1.25 | 17.43 | 17.6 | 17.43 | 8546 |
| 1734388140 | 17.742 | -0.06 | -0.33 | 16.865 | 17.93 | 16.865 | 14119 |
| 1734128940 | 17.8 | -0.23 | -1.30 | 18 | 18 | 17.5 | 17252 |
| 1734042480 | 18.034 | -0.8 | -4.23 | 18.56 | 18.657 | 18.034 | 11475 |
| 1733955900 | 18.83 | -0.38 | -1.96 | 19.1 | 19.1212 | 18.8 | 8514 |
| 1733869200 | 19.206 | 0.25 | 1.30 | 19.101 | 19.206 | 18.91 | 19678 |
| 1733782800 | 18.96 | 0.44 | 2.38 | 18.75 | 19.325 | 18.75 | 11874 |
| 1733523600 | 18.5195 | -0.09 | -0.48 | 18.79 | 18.79 | 18.43 | 23309 |
| 1733437500 | 18.608 | -0 | -0.01 | 18.79 | 18.79 | 18.59 | 4853 |
| 1733350980 | 18.61 | -0.29 | -1.52 | 18.85 | 18.85 | 18.5025 | 13040 |
| 1733264700 | 18.898 | 0.18 | 0.97 | 19 | 19.086 | 18.84 | 6955 |
| 1733178180 | 18.717 | -0.23 | -1.23 | 18.7595 | 18.7595 | 18.58 | 12575 |
| 1732918200 | 18.95 | 0.01 | 0.05 | 18.929 | 19 | 18.89 | 6564 |
| 1732746540 | 18.941 | 0.12 | 0.64 | 19 | 19.094 | 18.93 | 14506 |
| 1732660140 | 18.82 | 0.17 | 0.90 | 18.68 | 18.82 | 18.53 | 19286 |
| 1732573560 | 18.653 | -0.33 | -1.72 | 18.98 | 19.06 | 18.605 | 24228 |
| 1732314000 | 18.98 | 0.09 | 0.48 | 19.89 | 19.89 | 18.934 | 6838 |
| 1732227900 | 18.89 | 0.16 | 0.83 | 18.8 | 18.91 | 18.74 | 6726 |
| 1732141740 | 18.735 | 0.13 | 0.72 | 18.795 | 18.84 | 18.7028 | 8278 |
| 1732054800 | 18.6005 | -0.1 | -0.53 | 17.72 | 18.774 | 17.72 | 25957 |
| 1731968640 | 18.7 | 0.62 | 3.43 | 18.316 | 18.7 | 18.316 | 13643 |
| 1731709260 | 18.08 | 0.16 | 0.89 | 18.2302 | 18.2302 | 18.08 | 10640 |
| 1731622800 | 17.92 | 0.29 | 1.64 | 17 | 18.05 | 17 | 14176 |
| 1731536760 | 17.63 | -0.13 | -0.73 | 17.191 | 17.76 | 17.191 | 10477 |
| 1731450480 | 17.76 | -0.6 | -3.29 | 18.4104 | 18.413 | 17.735 | 12940 |
| 1731363600 | 18.364 | -0.24 | -1.31 | 18.49 | 18.49 | 18.32 | 5513 |
| 1731104400 | 18.6075 | -0.83 | -4.28 | 18.02 | 19.28 | 18.02 | 29928 |
| 1731018540 | 19.44 | 0.71 | 3.79 | 18.9 | 19.44 | 18.9 | 6723 |
| 1730931600 | 18.73 | -0.82 | -4.19 | 19.52 | 19.5375 | 18.25 | 17498 |
| 1730845680 | 19.55 | 0.35 | 1.84 | 19.21 | 19.76 | 19.21 | 27178 |
| 1730759160 | 19.1975 | -0.08 | -0.39 | 19.421 | 19.52 | 19.128 | 8462 |
| 1730496420 | 19.2725 | 0.39 | 2.08 | 19.081 | 19.29 | 19.081 | 3802 |
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
