Premium
Baru Gold Corportion (QB) (BARUF)
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 | -0.0042 | -9.85915492958 | 0.0426 | 0.0426 | 0.0384 | 2750 | 0.03878182 | CS |
| 4 | -0.02148 | -35.871743487 | 0.05988 | 0.0613 | 0.0384 | 72433 | 0.05211298 | CS |
| 12 | 0.0257 | 202.362204724 | 0.0127 | 0.069 | 0.0082 | 117929 | 0.039223 | CS |
| 26 | 0.0255 | 197.674418605 | 0.0129 | 0.069 | 0.0082 | 99668 | 0.02969233 | CS |
| 52 | 0.02472 | 180.701754386 | 0.01368 | 0.069 | 0.0082 | 70939 | 0.02699154 | CS |
| 156 | -0.04186 | -52.1554946424 | 0.08026 | 0.0977 | 0.0082 | 95875 | 0.03106196 | CS |
| 260 | -0.0646 | -62.7184466019 | 0.103 | 0.1708 | 0.0082 | 99935 | 0.05599017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736374980 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1736288580 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1736202180 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1735942980 | 0.0383999 | -0.0042 | -9.86 | 0.0383999 | 0.0383999 | 0.0383999 | 5000 |
| 1735856700 | 0.0426 | -0.003056 | -6.69 | 0.0426 | 0.0426 | 0.0426 | 500 |
| 1735683600 | 0.045656 | 0 | 0.00 | 0.045656 | 0.045656 | 0.045656 | 0 |
| 1735597200 | 0.045656 | 0 | 0.00 | 0.045656 | 0.045656 | 0.045656 | 0 |
| 1735338000 | 0.045656 | -0.004244 | -8.51 | 0.054 | 0.054 | 0.045656 | 22444 |
| 1735252020 | 0.0499 | 0.0041 | 8.95 | 0.0486 | 0.053 | 0.0486 | 156000 |
| 1735078800 | 0.0458 | 0 | 0.00 | 0.0458 | 0.0458 | 0.0458 | 0 |
| 1734992400 | 0.0458 | 0 | 0.00 | 0.0458 | 0.0458 | 0.0458 | 0 |
| 1734733200 | 0.0458 | -0.001474 | -3.12 | 0.0458 | 0.0458 | 0.0458 | 10000 |
| 1734646800 | 0.0472739 | -0.002226 | -4.50 | 0.0522 | 0.0549 | 0.0472739 | 56600 |
| 1734560760 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1734474360 | 0.0495 | 0.000145 | 0.29 | 0.0495 | 0.0507 | 0.0495 | 114356 |
| 1734388140 | 0.049355 | -0.001245 | -2.46 | 0.0495 | 0.0508 | 0.0485 | 122000 |
| 1734128940 | 0.0506 | -0.00735 | -12.68 | 0.0484 | 0.0506 | 0.0484 | 48200 |
| 1734042480 | 0.05795 | -0.000988 | -1.68 | 0.055 | 0.05985 | 0.052 | 179325 |
| 1733955900 | 0.058938 | -0.005062 | -7.91 | 0.05988 | 0.0613 | 0.0569 | 82340 |
| 1733869200 | 0.064 | -0.00066 | -1.02 | 0.0641999 | 0.0641999 | 0.059 | 78540 |
| 1733782800 | 0.06466 | 0.01566 | 31.96 | 0.0575 | 0.06466 | 0.0575 | 65000 |
| 1733523600 | 0.049 | -0.0013 | -2.58 | 0.0527 | 0.0527 | 0.048498 | 70171 |
| 1733437500 | 0.0503 | -0.0017 | -3.27 | 0.058 | 0.058 | 0.0475 | 446826 |
| 1733350980 | 0.052 | -0.01375 | -20.91 | 0.06275 | 0.0658 | 0.0509999 | 142187 |
| 1733264700 | 0.06575 | 0.01775 | 36.98 | 0.05 | 0.069 | 0.05 | 451443 |
| 1733178180 | 0.048 | 5.0E-5 | 0.10 | 0.045 | 0.048 | 0.045 | 123201 |
| 1732918200 | 0.04795 | 0.01255 | 35.45 | 0.04965 | 0.04965 | 0.044 | 393999 |
| 1732746540 | 0.0354 | -0.0009 | -2.48 | 0.03 | 0.03665 | 0.03 | 130700 |
| 1732660140 | 0.0363 | 0.0085 | 30.58 | 0.0285 | 0.0363 | 0.0283 | 50480 |
| 1732573560 | 0.0278 | -0.0028 | -9.15 | 0.03 | 0.03 | 0.02695 | 64718 |
| 1732314000 | 0.0306 | 0.0035 | 12.92 | 0.0278 | 0.0325 | 0.0278 | 166600 |
| 1732227900 | 0.0271 | 0.00704 | 35.09 | 0.0240499 | 0.029 | 0.0240499 | 240225 |
| 1732141200 | 0.02006 | 0 | 0.00 | 0.02006 | 0.02006 | 0.02006 | 0 |
| 1732054800 | 0.02006 | 0.00266 | 15.29 | 0.0179 | 0.0211 | 0.0175 | 529000 |
| 1731968640 | 0.0174 | 0.00488 | 38.98 | 0.016 | 0.0174 | 0.016 | 203080 |
| 1731709200 | 0.01252 | 0 | 0.00 | 0.01252 | 0.01252 | 0.01252 | 0 |
| 1731622800 | 0.01252 | 0.00242 | 23.96 | 0.0139 | 0.0139 | 0.01252 | 30300 |
| 1731536880 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1731450480 | 0.0101 | 0.0019 | 23.17 | 0.0109 | 0.01255 | 0.0101 | 43150 |
| 1731363600 | 0.0082 | -0.00372 | -31.21 | 0.0103 | 0.0106 | 0.0082 | 212000 |
| 1731104400 | 0.01192 | -0.00051 | -4.10 | 0.01192 | 0.01192 | 0.01192 | 10000 |
| 1731018000 | 0.01243 | 0 | 0.00 | 0.01243 | 0.01243 | 0.01243 | 0 |
| 1730931600 | 0.01243 | -0.00047 | -3.64 | 0.01243 | 0.01243 | 0.01243 | 5000 |
| 1730845560 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1730759160 | 0.0129 | -0.0017 | -11.64 | 0.0129 | 0.0129 | 0.0129 | 700 |
| 1730496420 | 0.0146 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0146 | 103000 |
| 1730409780 | 0.0146 | -0.0019 | -11.52 | 0.014 | 0.015 | 0.012 | 136150 |
| 1730323680 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1730237280 | 0.0165 | 0.002 | 13.79 | 0.0165 | 0.0165 | 0.0165 | 15000 |
| 1730150760 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1729891560 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1729805160 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 50000 |
| 1729718940 | 0.0145 | -0.0025 | -14.71 | 0.0145 | 0.0145 | 0.0145 | 10000 |
| 1729632300 | 0.017 | 0.0043 | 33.86 | 0.01185 | 0.017 | 0.01185 | 21000 |
| 1729545600 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 10000 |
| 1729286880 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1729200480 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1729114080 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1729027680 | 0.0127 | 0.0018 | 16.51 | 0.0127 | 0.0127 | 0.0127 | 11100 |
| 1728941220 | 0.0109 | -0.0005 | -4.39 | 0.0109 | 0.0109 | 0.0109 | 500 |
| 1728681960 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1728595560 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 5000 |
| 1728484200 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
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
