Premium
Azucar Minerals Ltd (QB) (AXDDF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00575 | -24.7311827957 | 0.02325 | 0.02325 | 0.0175 | 8973 | 0.02138594 | CS |
| 4 | -0.0083 | -32.1705426357 | 0.0258 | 0.02772 | 0.0174 | 26128 | 0.02500073 | CS |
| 12 | -0.0026 | -12.9353233831 | 0.0201 | 0.02772 | 0.0137 | 54246 | 0.02120968 | CS |
| 26 | -0.0052 | -22.9074889868 | 0.0227 | 0.05 | 0.011 | 54191 | 0.02198548 | CS |
| 52 | -0.0219 | -55.5837563452 | 0.0394 | 0.05 | 0.011 | 46264 | 0.02550361 | CS |
| 156 | -0.0492 | -73.7631184408 | 0.0667 | 0.1523 | 0.011 | 37165 | 0.04777545 | CS |
| 260 | -0.1515 | -89.6449704142 | 0.169 | 0.20285 | 0.011 | 42447 | 0.07899314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 0.02676 | 0.00096 | 3.72 | 0.02676 | 0.02676 | 0.02676 | 6000 |
| 1733523600 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0274 | 0.0258 | 1520 |
| 1733437500 | 0.0258 | 0 | 0.00 | 0.0258 | 0.02772 | 0.0258 | 79130 |
| 1733350980 | 0.0258 | -0.0016 | -5.84 | 0.0259 | 0.02772 | 0.0258 | 40017 |
| 1733264700 | 0.0274 | 0.0016 | 6.20 | 0.0274 | 0.0274 | 0.0274 | 775 |
| 1733178180 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 3028 |
| 1732919340 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1732746540 | 0.0258 | 0 | 0.00 | 0.026575 | 0.02673 | 0.0258 | 5380 |
| 1732660140 | 0.0258 | -0.0016 | -5.84 | 0.0258 | 0.0258 | 0.0258 | 12086 |
| 1732573560 | 0.0274 | -0.0001 | -0.36 | 0.026885 | 0.0274 | 0.026885 | 25600 |
| 1732314000 | 0.0275 | 0.0065 | 30.95 | 0.021 | 0.0275 | 0.01938 | 473585 |
| 1732227900 | 0.021 | -0.0012 | -5.41 | 0.017 | 0.021 | 0.017 | 11278 |
| 1732141740 | 0.0222 | -0.0022 | -9.02 | 0.02528 | 0.0266 | 0.0222 | 52894 |
| 1732054800 | 0.0244 | 0.00088 | 3.74 | 0.0244 | 0.0244 | 0.0244 | 4585 |
| 1731968640 | 0.02352 | -0.000572 | -2.37 | 0.02352 | 0.02352 | 0.02352 | 6000 |
| 1731709260 | 0.024092 | -0.002508 | -9.43 | 0.024092 | 0.024092 | 0.024092 | 31043 |
| 1731622800 | 0.0266 | 0.0044 | 19.82 | 0.0222 | 0.0266 | 0.0222 | 84000 |
| 1731536760 | 0.0222 | 0 | 0.00 | 0.023 | 0.0256 | 0.0222 | 106073 |
| 1731450480 | 0.0222 | 0.0044501 | 25.07 | 0.018 | 0.02352 | 0.017 | 310800 |
| 1731363600 | 0.0177499 | 0.0011499 | 6.93 | 0.018 | 0.018 | 0.0176 | 38900 |
| 1731104400 | 0.0166 | -0.00065 | -3.77 | 0.01636 | 0.0166 | 0.0159 | 18290 |
| 1731018540 | 0.01725 | -0.00175 | -9.21 | 0.01725 | 0.01725 | 0.01725 | 5000 |
| 1730931600 | 0.019 | 0.00045 | 2.43 | 0.019 | 0.019 | 0.019 | 300 |
| 1730845560 | 0.01855 | 0 | 0.00 | 0.01855 | 0.01855 | 0.01855 | 0 |
| 1730759160 | 0.01855 | -0.00045 | -2.37 | 0.0214999 | 0.0214999 | 0.01855 | 6600 |
| 1730496420 | 0.019 | 0.0046 | 31.94 | 0.015 | 0.019 | 0.015 | 2444 |
| 1730409780 | 0.0144 | -0.0072 | -33.33 | 0.0216 | 0.0216 | 0.0144 | 811999 |
| 1730323500 | 0.0216 | 0.0028 | 14.89 | 0.02275 | 0.02466 | 0.0216 | 17045 |
| 1730237280 | 0.0188 | -0.005135 | -21.45 | 0.0188 | 0.0188 | 0.0188 | 5665 |
| 1730150880 | 0.023935 | 0.005135 | 27.31 | 0.02275 | 0.023935 | 0.02275 | 720 |
| 1729891560 | 0.0188 | 0 | 0.00 | 0.0188 | 0.0188 | 0.0188 | 0 |
| 1729805160 | 0.0188 | -0.0012 | -6.00 | 0.02 | 0.02275 | 0.0188 | 108242 |
| 1729718940 | 0.02 | -0.0011 | -5.21 | 0.02 | 0.02 | 0.02 | 12032 |
| 1729632300 | 0.0211 | -0.0039 | -15.60 | 0.02 | 0.0211 | 0.02 | 29220 |
| 1729545600 | 0.025 | 0.00205 | 8.93 | 0.020606 | 0.025 | 0.02 | 128419 |
| 1729286400 | 0.02295 | 0.00355 | 18.30 | 0.0195 | 0.02295 | 0.0195 | 9036 |
| 1729200000 | 0.0194 | -0.0006 | -3.00 | 0.0194 | 0.0194 | 0.0194 | 3100 |
| 1729113960 | 0.02 | 0.0054 | 36.99 | 0.0188 | 0.021 | 0.0188 | 153365 |
| 1729027680 | 0.0146 | 0.0009 | 6.57 | 0.0146 | 0.0146 | 0.0146 | 1200 |
| 1728941220 | 0.0137 | -0.0077 | -35.98 | 0.0137 | 0.0137 | 0.0137 | 545 |
| 1728681900 | 0.0214 | 0.0023 | 12.04 | 0.0159 | 0.0214 | 0.0159 | 3258 |
| 1728595560 | 0.0191 | 0.0032 | 20.13 | 0.0159 | 0.0191 | 0.0159 | 1900 |
| 1728508800 | 0.0159 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0159 | 6225 |
| 1728422580 | 0.0159 | 0 | 0.00 | 0.0173 | 0.0175 | 0.0159 | 6189 |
| 1728336000 | 0.0159 | -0.007 | -30.57 | 0.0227 | 0.0227 | 0.0159 | 2798 |
| 1728077220 | 0.0229 | 0.0028 | 13.93 | 0.02185 | 0.0229 | 0.016 | 14725 |
| 1727990760 | 0.0201 | 0.0042 | 26.42 | 0.0201 | 0.0201 | 0.0201 | 690 |
| 1727904000 | 0.0159 | -0.0027 | -14.52 | 0.0159 | 0.0159 | 0.0159 | 43805 |
| 1727817780 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1727731380 | 0.0185999 | 0.0001 | 0.54 | 0.0185999 | 0.0185999 | 0.0185999 | 360 |
| 1727472000 | 0.0185 | -0.0045 | -19.57 | 0.0185 | 0.0185 | 0.0185 | 1500 |
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
