Premium
Evolution Mining Ltd (PK) (CAHPF)
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 | 0.05 | 1.26582278481 | 3.95 | 4.1 | 3.95 | 5981 | 3.96292877 | CS |
| 4 | 0.54 | 15.6069364162 | 3.46 | 4.1 | 3.2 | 9151 | 3.71678287 | CS |
| 12 | 0.785 | 24.4167962675 | 3.215 | 4.1 | 2.85 | 7625 | 3.44354909 | CS |
| 26 | 1.069 | 36.4721937905 | 2.931 | 4.1 | 2.45 | 7419 | 3.24588092 | CS |
| 52 | 2.03 | 103.045685279 | 1.97 | 4.1 | 1.86 | 10865 | 2.67755611 | CS |
| 156 | 1 | 33.3333333333 | 3 | 4.1 | 1.17 | 14924 | 2.11123643 | CS |
| 260 | 1.04 | 35.1351351351 | 2.96 | 4.72 | 1.17 | 15656 | 2.69294794 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 3.99 | 0.03 | 0.84 | 3.96 | 3.99 | 3.96 | 7007 |
| 1740003960 | 3.9568 | 0.01 | 0.17 | 3.95 | 4.1 | 3.95 | 4265 |
| 1739917740 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 7545 |
| 1739572020 | 3.95 | 0 | 0.00 | 3.95 | 3.975 | 3.95 | 5105 |
| 1739485320 | 3.95 | 0.02 | 0.51 | 3.95 | 3.95 | 3.95 | 2500 |
| 1739398920 | 3.93 | 0.17 | 4.52 | 3.88 | 3.95 | 3.878 | 23328 |
| 1739312940 | 3.76 | 0.08 | 2.26 | 3.81 | 3.91 | 3.76 | 51974 |
| 1739226000 | 3.677 | 0.06 | 1.72 | 3.715 | 3.715 | 3.677 | 11350 |
| 1738967160 | 3.615 | -0.04 | -0.96 | 3.45 | 3.7 | 3.45 | 10590 |
| 1738880400 | 3.65 | 0.25 | 7.35 | 3.65 | 3.65 | 3.65 | 2079 |
| 1738794000 | 3.4 | 0.05 | 1.49 | 3.6 | 3.605 | 3.4 | 706 |
| 1738708140 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1738621740 | 3.35 | -0.04 | -1.18 | 3.2 | 3.35 | 3.2 | 441 |
| 1738362000 | 3.39 | -0.07 | -2.02 | 3.39 | 3.39 | 3.39 | 18500 |
| 1738276080 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 851 |
| 1738189740 | 3.46 | 0.21 | 6.46 | 3.46 | 3.46 | 3.46 | 825 |
| 1738103280 | 3.25 | -0.19 | -5.52 | 3.25 | 3.25 | 3.25 | 2130 |
| 1738016820 | 3.44 | -0.06 | -1.71 | 3.45 | 3.45 | 3.4 | 13358 |
| 1737757440 | 3.5 | -0.02 | -0.57 | 3.46 | 3.5 | 3.46 | 2170 |
| 1737671220 | 3.52 | -0.03 | -0.85 | 3.525 | 3.525 | 3.52 | 2715 |
| 1737584640 | 3.55 | 0.25 | 7.58 | 3.95 | 3.95 | 3.55 | 12171 |
| 1737498540 | 3.3 | -0.05 | -1.49 | 3.3 | 3.3 | 3.3 | 2250 |
| 1737152880 | 3.35 | 0.1 | 3.08 | 3.45 | 3.47 | 3.35 | 4503 |
| 1737066420 | 3.25 | 0.2 | 6.56 | 3.25 | 3.25 | 3.25 | 17040 |
| 1736979780 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1736893380 | 3.05 | -0.15 | -4.69 | 3.05 | 3.05 | 3.05 | 122 |
| 1736806920 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1736547720 | 3.2 | 0.2 | 6.67 | 3.2 | 3.2 | 3.2 | 3400 |
| 1736375340 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1300 |
| 1736288940 | 3 | -0.11 | -3.54 | 3.0633 | 3.0633 | 3 | 5983 |
| 1736202180 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1735942980 | 3.11 | 0.14 | 4.54 | 3.1 | 3.12 | 3.05 | 14683 |
| 1735856760 | 2.9749 | 0 | 0.00 | 2.9749 | 2.9749 | 2.9749 | 0 |
| 1735683960 | 2.9749 | -0.03 | -0.84 | 2.9749 | 2.9749 | 2.9749 | 710 |
| 1735597200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1735338000 | 3 | -0.03 | -0.83 | 3 | 3 | 3 | 1610 |
| 1735252020 | 3.025 | 0.12 | 4.13 | 3.025 | 3.025 | 3.025 | 300 |
| 1735078200 | 2.9049999 | 0.05 | 1.93 | 2.92 | 2.92 | 2.9049999 | 6249 |
| 1734992400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1734733200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1734646800 | 2.85 | -0.15 | -4.97 | 2.86 | 2.86 | 2.85 | 9700 |
| 1734560940 | 2.999 | -0.2 | -6.28 | 3.12 | 3.12 | 2.999 | 11721 |
| 1734474540 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1734388140 | 3.2 | 0.04 | 1.27 | 3.1 | 3.202 | 3.1 | 2241 |
| 1734128940 | 3.16 | 0 | 0.00 | 3.1945 | 3.1945 | 3.16 | 6700 |
| 1734042480 | 3.16 | -0.1 | -3.07 | 3.1 | 3.16 | 3.1 | 21501 |
| 1733955900 | 3.2599999 | -0.02 | -0.61 | 3.2759999 | 3.3 | 3.25 | 23368 |
| 1733869200 | 3.2799999 | 0.11 | 3.47 | 3.2799999 | 3.2799999 | 3.2799999 | 1500 |
| 1733782800 | 3.17 | -0.05 | -1.55 | 3.228 | 3.228 | 3.17 | 2156 |
| 1733523600 | 3.22 | 0.02 | 0.56 | 3.215 | 3.2799999 | 3.16 | 14816 |
| 1733437500 | 3.202 | 0 | 0.06 | 3.202 | 3.202 | 3.202 | 1457 |
| 1733350980 | 3.2 | -0.02 | -0.47 | 3.2 | 3.2 | 3.2 | 2488 |
| 1733264580 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1733178180 | 3.215 | 0.05 | 1.74 | 3.215 | 3.215 | 3.215 | 100 |
| 1732919340 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1732746540 | 3.16 | -0.14 | -4.24 | 3.16 | 3.16 | 3.16 | 200 |
| 1732660140 | 3.3 | 0.07 | 2.30 | 3.3 | 3.3 | 3.3 | 2500 |
| 1732573560 | 3.2256999 | -0.07 | -2.25 | 3.2 | 3.2256999 | 3.15 | 4700 |
| 1732314000 | 3.3 | 0.05 | 1.54 | 3.225 | 3.3 | 3.16 | 2442 |
| 1732227900 | 3.25 | 0.1 | 3.17 | 3.324 | 3.324 | 3.25 | 2625 |
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
