Premium
Azucar Minerals Ltd (QB) (AXDDF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00029 | 1.54584221748 | 0.01876 | 0.01944 | 0.0153 | 12911 | 0.01851134 | CS |
| 4 | 0.00085 | 4.67032967033 | 0.0182 | 0.021 | 0.0153 | 14197 | 0.01899202 | CS |
| 12 | -0.00675 | -26.1627906977 | 0.0258 | 0.0268 | 0.015 | 19515 | 0.01984168 | CS |
| 26 | 0 | 0 | 0.01905 | 0.02772 | 0.011 | 38785 | 0.02042172 | CS |
| 52 | -0.015393 | -44.691228987 | 0.034443 | 0.05 | 0.011 | 44962 | 0.02412359 | CS |
| 156 | -0.05545 | -74.4295302013 | 0.0745 | 0.1523 | 0.011 | 36392 | 0.04597586 | CS |
| 260 | -0.05295 | -73.5416666667 | 0.072 | 0.20285 | 0.011 | 41559 | 0.07635529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386540 | 0.01905 | 0 | 0.00 | 0.01905 | 0.01905 | 0.01905 | 0 |
| 1741300140 | 0.01905 | 0.0034 | 21.73 | 0.0153 | 0.01944 | 0.0153 | 35053 |
| 1741213440 | 0.01565 | -0.002 | -11.33 | 0.019 | 0.019 | 0.01565 | 3561 |
| 1741127160 | 0.01765 | 0 | 0.00 | 0.01765 | 0.01765 | 0.01765 | 0 |
| 1741040760 | 0.01765 | -0.00111 | -5.92 | 0.0153 | 0.01765 | 0.0153 | 10750 |
| 1740781260 | 0.01876 | 0.00026 | 1.41 | 0.01876 | 0.01876 | 0.01876 | 2280 |
| 1740695340 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 12000 |
| 1740608400 | 0.0185 | 0.0013 | 7.56 | 0.0185 | 0.0185 | 0.0185 | 2400 |
| 1740522480 | 0.0172 | 0.0017 | 10.97 | 0.0172 | 0.0172 | 0.0172 | 7200 |
| 1740435960 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1740176760 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1740090360 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1740003960 | 0.0155 | -0.0045 | -22.50 | 0.01948 | 0.01948 | 0.0155 | 24710 |
| 1739917740 | 0.02 | 0.0027 | 15.61 | 0.017 | 0.02 | 0.017 | 20630 |
| 1739572020 | 0.0173 | -0.00199 | -10.32 | 0.0189 | 0.0189 | 0.0173 | 6460 |
| 1739485320 | 0.01929 | -0.00171 | -8.14 | 0.01929 | 0.01929 | 0.01929 | 240 |
| 1739398920 | 0.021 | 0.00225 | 12.00 | 0.01895 | 0.021 | 0.018528 | 62300 |
| 1739312940 | 0.01875 | 0.0001501 | 0.81 | 0.01875 | 0.01875 | 0.01875 | 3000 |
| 1739226000 | 0.0185999 | 0.0007959 | 4.47 | 0.0182 | 0.0185999 | 0.0171 | 8180 |
| 1738966800 | 0.017804 | 0 | 0.00 | 0.017804 | 0.017804 | 0.017804 | 0 |
| 1738880400 | 0.017804 | 0.000704 | 4.12 | 0.017804 | 0.017804 | 0.017804 | 500 |
| 1738794000 | 0.0171 | -0.00085 | -4.74 | 0.0171 | 0.0171 | 0.0171 | 1980 |
| 1738708080 | 0.01795 | 0.00295 | 19.67 | 0.015 | 0.01995 | 0.015 | 27500 |
| 1738621740 | 0.015 | -0.0031 | -17.13 | 0.01736 | 0.01736 | 0.015 | 4660 |
| 1738362000 | 0.0181 | 0.001 | 5.85 | 0.0195 | 0.02 | 0.0181 | 9000 |
| 1738276080 | 0.0171 | 0.002 | 13.25 | 0.015 | 0.0205 | 0.015 | 23598 |
| 1738189740 | 0.0151 | -0.0029 | -16.11 | 0.0179 | 0.0179 | 0.0151 | 97002 |
| 1738103280 | 0.018 | 0 | 0.00 | 0.0179 | 0.0194 | 0.0179 | 31800 |
| 1738016820 | 0.018 | -0.0001 | -0.55 | 0.0194 | 0.0194 | 0.018 | 40200 |
| 1737757440 | 0.0181 | 0.0002 | 1.12 | 0.0194499 | 0.0194499 | 0.0181 | 5934 |
| 1737671220 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0179 | 942 |
| 1737584640 | 0.0179 | -0.00217 | -10.81 | 0.0179 | 0.0179 | 0.0179 | 1015 |
| 1737498540 | 0.02007 | 0.0006201 | 3.19 | 0.019667 | 0.02007 | 0.019667 | 20000 |
| 1737152880 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 600 |
| 1737066180 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 0 |
| 1736979780 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 0 |
| 1736893380 | 0.0194499 | 0 | 0.00 | 0.0194499 | 0.0194499 | 0.0194499 | 1000 |
| 1736806800 | 0.0194499 | 0.0015499 | 8.66 | 0.0194499 | 0.0194499 | 0.0194499 | 677 |
| 1736547720 | 0.0179 | -0.00205 | -10.28 | 0.0179 | 0.0179 | 0.0179 | 100 |
| 1736375340 | 0.01995 | 0.00205 | 11.45 | 0.01995 | 0.01995 | 0.01995 | 693 |
| 1736288940 | 0.0179 | 0 | 0.00 | 0.0174 | 0.02195 | 0.0174 | 5868 |
| 1736202360 | 0.0179 | 0.0002 | 1.13 | 0.02195 | 0.02195 | 0.0179 | 73853 |
| 1735943100 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1735856700 | 0.0177 | -0.00498 | -21.96 | 0.0177 | 0.02185 | 0.0177 | 50925 |
| 1735683960 | 0.02268 | 0.00133 | 6.23 | 0.0175 | 0.02268 | 0.0175 | 21493 |
| 1735597740 | 0.02135 | 0.00077 | 3.74 | 0.0175 | 0.02135 | 0.0175 | 15426 |
| 1735338000 | 0.02058 | 0.00308 | 17.60 | 0.0175 | 0.02058 | 0.0175 | 7850 |
| 1735252020 | 0.0175 | -0.00156 | -8.18 | 0.0175 | 0.0200499 | 0.0175 | 9200 |
| 1735078200 | 0.01906 | 0.00156 | 8.91 | 0.01906 | 0.01906 | 0.01906 | 120 |
| 1734992400 | 0.0175 | -0.00575 | -24.73 | 0.023 | 0.0231999 | 0.0175 | 10399 |
| 1734733200 | 0.02325 | 0.0023 | 10.98 | 0.02325 | 0.02325 | 0.02325 | 22500 |
| 1734646800 | 0.02095 | 0.0034 | 19.37 | 0.02325 | 0.02325 | 0.019 | 2873 |
| 1734560940 | 0.01755 | -0.00245 | -12.25 | 0.02325 | 0.02325 | 0.01755 | 1180 |
| 1734474540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734388140 | 0.02 | -0.0058 | -22.48 | 0.023 | 0.023 | 0.0174 | 30264 |
| 1734128940 | 0.0258 | -0.00128 | -4.73 | 0.0258 | 0.0268 | 0.0258 | 179789 |
| 1734042480 | 0.02708 | 0.00128 | 4.96 | 0.02708 | 0.02708 | 0.02708 | 2000 |
| 1733955900 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0274 | 0.0258 | 11355 |
| 1733869200 | 0.0258 | -0.00096 | -3.59 | 0.0258 | 0.0258 | 0.0258 | 27101 |
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
