Premium
Arizona Gold and Silver Inc (QB) (AZASF)
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 | 0.0136 | 6.35811126695 | 0.2139 | 0.243 | 0.2101 | 77441 | 0.22671021 | CS |
| 4 | -0.0525 | -18.75 | 0.28 | 0.2886 | 0.2083 | 47663 | 0.2352351 | CS |
| 12 | -0.0725 | -24.1666666667 | 0.3 | 0.367 | 0.1711 | 38028 | 0.26695939 | CS |
| 26 | -0.0039 | -1.68539325843 | 0.2314 | 0.3681 | 0.1711 | 34016 | 0.27729903 | CS |
| 52 | -0.0075 | -3.1914893617 | 0.235 | 0.3681 | 0.1711 | 33162 | 0.27382888 | CS |
| 156 | -0.1905 | -45.5741626794 | 0.418 | 0.4772 | 0.1277 | 34778 | 0.2852422 | CS |
| 260 | 0.11047 | 94.3945996753 | 0.11703 | 0.4772 | 0.0846 | 45675 | 0.23556535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.2275 | 0.0025 | 1.11 | 0.226 | 0.2275 | 0.2255 | 24900 |
| 1741300140 | 0.225 | -0.007942 | -3.41 | 0.225 | 0.225 | 0.225 | 50000 |
| 1741213440 | 0.232942 | 0.012942 | 5.88 | 0.22 | 0.24 | 0.2101 | 164500 |
| 1741126800 | 0.22 | -0.006584 | -2.91 | 0.24 | 0.24 | 0.22 | 39590 |
| 1741040760 | 0.226584 | 0.005784 | 2.62 | 0.22 | 0.2288 | 0.22 | 19500 |
| 1740781260 | 0.2208 | 0.0058 | 2.70 | 0.2139 | 0.243 | 0.211 | 113617 |
| 1740695340 | 0.215 | 0.005 | 2.38 | 0.2083 | 0.22 | 0.2083 | 109732 |
| 1740608400 | 0.21 | -0.0203 | -8.81 | 0.232 | 0.232 | 0.21 | 79000 |
| 1740522480 | 0.2303 | -0.0197 | -7.88 | 0.245 | 0.245 | 0.2303 | 37510 |
| 1740435600 | 0.25 | -0.007 | -2.72 | 0.257 | 0.257 | 0.25 | 11000 |
| 1740176880 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1740090480 | 0.257 | -0.0114 | -4.25 | 0.257 | 0.2629 | 0.257 | 18700 |
| 1740003960 | 0.2684 | 0.0264 | 10.91 | 0.2684 | 0.2684 | 0.2684 | 3760 |
| 1739917740 | 0.242 | -0.02402 | -9.03 | 0.242 | 0.242 | 0.242 | 1324 |
| 1739572020 | 0.26602 | -0.00358 | -1.33 | 0.269 | 0.269 | 0.26602 | 5350 |
| 1739485320 | 0.2696 | 0.00405 | 1.53 | 0.271 | 0.271 | 0.2696 | 12025 |
| 1739398920 | 0.26555 | -0.00645 | -2.37 | 0.2655 | 0.26555 | 0.261 | 64075 |
| 1739312940 | 0.272 | 0.0015 | 0.55 | 0.2705 | 0.272 | 0.2705 | 38465 |
| 1739226000 | 0.2705 | 0.0016001 | 0.60 | 0.273 | 0.273 | 0.27 | 24700 |
| 1738967160 | 0.2688999 | -0.0041 | -1.50 | 0.28 | 0.2886 | 0.2688999 | 65094 |
| 1738880400 | 0.273 | -0.002 | -0.73 | 0.26705 | 0.273 | 0.26705 | 10000 |
| 1738794000 | 0.275 | -0.0033 | -1.19 | 0.2765 | 0.2765 | 0.259 | 12610 |
| 1738708080 | 0.2783 | 0.0448 | 19.19 | 0.23 | 0.2783 | 0.23 | 36149 |
| 1738621740 | 0.2335 | -0.03915 | -14.36 | 0.289 | 0.289 | 0.227 | 95862 |
| 1738362000 | 0.27265 | -0.02525 | -8.48 | 0.2899 | 0.2899 | 0.2653 | 70189 |
| 1738276080 | 0.2979 | 0.0449 | 17.75 | 0.267 | 0.2979 | 0.267 | 57422 |
| 1738189740 | 0.253 | -0.088 | -25.81 | 0.307 | 0.3151 | 0.1711 | 388612 |
| 1738103280 | 0.341 | 0.00892 | 2.69 | 0.3375 | 0.341 | 0.3375 | 2000 |
| 1738016820 | 0.33208 | -0.00962 | -2.82 | 0.33 | 0.33208 | 0.33 | 15250 |
| 1737757620 | 0.3417 | 0 | 0.00 | 0.3417 | 0.3417 | 0.3417 | 0 |
| 1737671220 | 0.3417 | -0.0097 | -2.76 | 0.3468 | 0.3468 | 0.3417 | 1782 |
| 1737584640 | 0.3514 | -0.0106 | -2.93 | 0.3638 | 0.3638 | 0.3459999 | 26652 |
| 1737498540 | 0.362 | 0.012 | 3.43 | 0.335 | 0.362 | 0.335 | 58885 |
| 1737152880 | 0.35 | 0.009 | 2.64 | 0.3338999 | 0.35 | 0.3338999 | 4510 |
| 1737066420 | 0.341 | 0.002 | 0.59 | 0.341 | 0.341 | 0.341 | 861 |
| 1736979720 | 0.339 | 0.0132 | 4.05 | 0.3268 | 0.34384 | 0.3268 | 12727 |
| 1736893380 | 0.3258 | -0.0093 | -2.78 | 0.3214 | 0.3305 | 0.3214 | 13515 |
| 1736806800 | 0.3351 | 0.0107 | 3.30 | 0.33 | 0.3385 | 0.33 | 4200 |
| 1736547720 | 0.3244 | -0.0256 | -7.31 | 0.334 | 0.334 | 0.3161 | 15731 |
| 1736375340 | 0.35 | -0.017 | -4.63 | 0.334 | 0.35 | 0.334 | 37407 |
| 1736288940 | 0.367 | 0.0188 | 5.40 | 0.367 | 0.367 | 0.367 | 1225 |
| 1736202360 | 0.3482 | -0.0058 | -1.64 | 0.3553 | 0.3553 | 0.3482 | 6350 |
| 1735942980 | 0.354 | 0.0135 | 3.96 | 0.347048 | 0.3565 | 0.347048 | 17227 |
| 1735856760 | 0.3405 | 0 | 0.00 | 0.3405 | 0.3405 | 0.3405 | 0 |
| 1735683960 | 0.3405 | -0.0044 | -1.28 | 0.343906 | 0.343906 | 0.3405 | 12700 |
| 1735597740 | 0.3449 | 0.00375 | 1.10 | 0.34 | 0.3449 | 0.34 | 26224 |
| 1735338000 | 0.34115 | 0.00535 | 1.59 | 0.3438 | 0.3496 | 0.3395 | 41900 |
| 1735252020 | 0.3358 | -0.00852 | -2.47 | 0.33658 | 0.33658 | 0.3358 | 5000 |
| 1735078200 | 0.34432 | 0.02932 | 9.31 | 0.316 | 0.34432 | 0.316 | 29550 |
| 1734992400 | 0.315 | -0.025 | -7.35 | 0.315 | 0.315 | 0.315 | 5000 |
| 1734733200 | 0.34 | 0.0076001 | 2.29 | 0.334 | 0.34384 | 0.334 | 18700 |
| 1734646800 | 0.3323999 | 0.0042499 | 1.30 | 0.3323999 | 0.3323999 | 0.3323999 | 8000 |
| 1734560940 | 0.32815 | 0.00275 | 0.85 | 0.33 | 0.341 | 0.3094 | 51400 |
| 1734474360 | 0.3254 | 0.0223 | 7.36 | 0.315 | 0.3254 | 0.315 | 11350 |
| 1734388140 | 0.3031 | 0.0031 | 1.03 | 0.3 | 0.3031 | 0.3 | 20429 |
| 1734128940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 100 |
| 1734042480 | 0.3 | 0.0009 | 0.30 | 0.29172 | 0.3 | 0.29172 | 5000 |
| 1733955900 | 0.2991 | -0.0059 | -1.93 | 0.3 | 0.3 | 0.28832 | 43241 |
| 1733869200 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 10000 |
| 1733782800 | 0.3 | 0 | 0.00 | 0.29917 | 0.3 | 0.29917 | 17020 |
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
