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 | -0.05735 | -17.3787878788 | 0.33 | 0.341 | 0.1711 | 115821 | 0.26154814 | CS |
| 4 | -0.074398 | -21.43738042 | 0.347048 | 0.367 | 0.1711 | 39080 | 0.28811904 | CS |
| 12 | -0.0644 | -19.1069574247 | 0.33705 | 0.367 | 0.1711 | 26354 | 0.30080856 | CS |
| 26 | 0.01645 | 6.42076502732 | 0.2562 | 0.3681 | 0.1711 | 30853 | 0.2794574 | CS |
| 52 | -0.04895 | -15.2207711443 | 0.3216 | 0.3681 | 0.1711 | 31497 | 0.27847008 | CS |
| 156 | 0.04385 | 19.1652097902 | 0.2288 | 0.4772 | 0.1277 | 36151 | 0.28861563 | CS |
| 260 | 0.13265 | 94.75 | 0.14 | 0.4772 | 0.0846 | 45796 | 0.23352885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733523600 | 0.3 | 0 | 0.00 | 0.2944 | 0.3 | 0.2944 | 6103 |
| 1733437380 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733350980 | 0.3 | -0.0009 | -0.30 | 0.3 | 0.3 | 0.3 | 10000 |
| 1733264700 | 0.3009 | -0.0081 | -2.62 | 0.32 | 0.32 | 0.3009 | 13783 |
| 1733178180 | 0.309 | 0.0095 | 3.17 | 0.3055 | 0.309 | 0.3 | 11499 |
| 1732918200 | 0.2995 | 0.0005 | 0.17 | 0.3012 | 0.3012 | 0.2995 | 7000 |
| 1732746540 | 0.299 | -0.011 | -3.55 | 0.3 | 0.3 | 0.299 | 23000 |
| 1732659960 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1732573560 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.31 | 2500 |
| 1732314000 | 0.295 | 0.004 | 1.37 | 0.291 | 0.302 | 0.291 | 120423 |
| 1732227900 | 0.291 | -0.0135 | -4.43 | 0.291 | 0.29625 | 0.291 | 21301 |
| 1732141740 | 0.3045 | -0.0035 | -1.14 | 0.3045 | 0.3045 | 0.3045 | 40030 |
| 1732054800 | 0.308 | -0.0028 | -0.90 | 0.3099 | 0.3099 | 0.308 | 1800 |
| 1731968640 | 0.3108 | 0.0008 | 0.26 | 0.3108 | 0.3108 | 0.3108 | 3001 |
| 1731709260 | 0.31 | -0.003 | -0.96 | 0.31 | 0.31 | 0.31 | 5000 |
| 1731622800 | 0.313 | -0.008 | -2.49 | 0.313 | 0.313 | 0.313 | 1000 |
| 1731536760 | 0.321 | 0.013 | 4.22 | 0.3272 | 0.3272 | 0.3027 | 23240 |
| 1731450480 | 0.308 | -0.0175 | -5.38 | 0.3148 | 0.3325 | 0.308 | 62543 |
| 1731363600 | 0.3255 | -0.0167 | -4.88 | 0.2958 | 0.34069 | 0.2958 | 20277 |
| 1731104400 | 0.3422 | 0.01081 | 3.26 | 0.33705 | 0.3422 | 0.33705 | 1600 |
| 1731018540 | 0.33139 | 0.01139 | 3.56 | 0.33139 | 0.33139 | 0.33139 | 15000 |
| 1730931600 | 0.32 | -0.011 | -3.32 | 0.32 | 0.32 | 0.3035 | 18575 |
| 1730845680 | 0.331 | 0.039 | 13.36 | 0.322 | 0.331 | 0.3126 | 33271 |
| 1730759160 | 0.292 | -0.0182 | -5.87 | 0.3101999 | 0.331 | 0.292 | 88330 |
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
