Premium
Euro Sun Mining Inc (PK) (CPNFF)
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 | -0.004 | -10.2564102564 | 0.039 | 0.04 | 0.03382 | 41691 | 0.03828307 | CS |
| 4 | 0.0035 | 11.1111111111 | 0.0315 | 0.0417 | 0.03 | 22510 | 0.03616161 | CS |
| 12 | 0.0099 | 39.4422310757 | 0.0251 | 0.0417 | 0.0231 | 38051 | 0.03072925 | CS |
| 26 | -0.00494 | -12.3685528292 | 0.03994 | 0.0441 | 0.0231 | 31128 | 0.03229104 | CS |
| 52 | 0.0026 | 8.02469135802 | 0.0324 | 0.0565 | 0.0231 | 29879 | 0.03452844 | CS |
| 156 | -0.105 | -75 | 0.14 | 0.1856 | 0.0131 | 35032 | 0.04948247 | CS |
| 260 | -0.14 | -80 | 0.175 | 0.492665 | 0.0131 | 49409 | 0.19329552 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.035 | -0.0023 | -6.17 | 0.0385 | 0.04 | 0.03382 | 27952 |
| 1740694800 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1740608400 | 0.0373 | 0.0005 | 1.36 | 0.0366 | 0.039 | 0.0366 | 80030 |
| 1740522480 | 0.0368 | -0.0026 | -6.60 | 0.0368 | 0.0368 | 0.0368 | 7000 |
| 1740435600 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 5000 |
| 1740176400 | 0.0394 | 0.001146 | 3.00 | 0.039 | 0.0394 | 0.036824 | 74733 |
| 1740090480 | 0.038254 | -0.003446 | -8.26 | 0.0417 | 0.0417 | 0.038254 | 38650 |
| 1740003960 | 0.0417 | 0.0057 | 15.83 | 0.0405 | 0.0417 | 0.0405 | 5068 |
| 1739917740 | 0.036 | 0.00387 | 12.04 | 0.04 | 0.04 | 0.036 | 13810 |
| 1739572020 | 0.03213 | -0.00687 | -17.62 | 0.03213 | 0.03213 | 0.03213 | 385 |
| 1739485320 | 0.039 | 0.004 | 11.43 | 0.0395 | 0.0395 | 0.039 | 41800 |
| 1739398920 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 12600 |
| 1739312940 | 0.03 | -0.008 | -21.05 | 0.035612 | 0.035612 | 0.03 | 18300 |
| 1739226000 | 0.038 | 0.005 | 15.15 | 0.0349 | 0.038 | 0.0349 | 16000 |
| 1738967160 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 1000 |
| 1738880400 | 0.033 | 0.0018 | 5.77 | 0.033 | 0.033 | 0.033 | 1200 |
| 1738794000 | 0.0312 | 0.0006 | 1.96 | 0.0312 | 0.0312 | 0.0312 | 605 |
| 1738708080 | 0.0306 | -0.0018 | -5.56 | 0.03195 | 0.03195 | 0.0306 | 26000 |
| 1738621740 | 0.0324 | 0.0014 | 4.52 | 0.0324 | 0.0324 | 0.0324 | 100 |
| 1738362000 | 0.031 | 0.002 | 6.90 | 0.0315 | 0.0315 | 0.031 | 62900 |
| 1738276080 | 0.029 | -0.0011 | -3.65 | 0.0273 | 0.029 | 0.0273 | 52000 |
| 1738189440 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1738103040 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1738016640 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1737757440 | 0.0301 | 0.0005 | 1.69 | 0.03 | 0.0316 | 0.03 | 55250 |
| 1737671220 | 0.0296 | -0.0006 | -1.99 | 0.0296 | 0.0296 | 0.0296 | 100 |
| 1737584940 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1737498540 | 0.0302 | -0.0013 | -4.13 | 0.0314 | 0.0314 | 0.0302 | 55000 |
| 1737152880 | 0.0315 | 0.0021 | 7.14 | 0.0349 | 0.0349 | 0.02675 | 14100 |
| 1737066420 | 0.0294 | 0.0004 | 1.38 | 0.029 | 0.0296 | 0.029 | 84800 |
| 1736979720 | 0.029 | 0 | 0.00 | 0.031 | 0.031 | 0.029 | 16000 |
| 1736893200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1736806800 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 1000 |
| 1736547720 | 0.029 | -0.00065 | -2.19 | 0.029 | 0.029 | 0.029 | 200 |
| 1736375340 | 0.02965 | 0 | 0.00 | 0.02965 | 0.02965 | 0.02965 | 0 |
| 1736288940 | 0.02965 | 0.00165 | 5.89 | 0.0322 | 0.0322 | 0.02965 | 9200 |
| 1736202180 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1735942980 | 0.028 | -0.001 | -3.45 | 0.027908 | 0.029 | 0.02775 | 47605 |
| 1735856700 | 0.029 | 0.0012 | 4.32 | 0.029 | 0.029 | 0.029 | 2000 |
| 1735683960 | 0.0278 | -0.0002 | -0.71 | 0.0262 | 0.0284 | 0.025 | 3610 |
| 1735597740 | 0.028 | -0.0023 | -7.59 | 0.0282 | 0.0282 | 0.028 | 2005 |
| 1735338000 | 0.0303 | 0.003 | 10.99 | 0.030451 | 0.03205 | 0.028 | 118000 |
| 1735252020 | 0.0273 | 0.0002 | 0.74 | 0.0273 | 0.0273 | 0.0273 | 132 |
| 1735078200 | 0.0271 | -0.000713 | -2.56 | 0.0271 | 0.0271 | 0.0271 | 51000 |
| 1734992400 | 0.027813 | -0.001037 | -3.59 | 0.02718 | 0.028 | 0.02718 | 36275 |
| 1734733200 | 0.02885 | -0.00185 | -6.03 | 0.02915 | 0.02915 | 0.02848 | 5660 |
| 1734646800 | 0.0307 | 0.00173 | 5.97 | 0.0307 | 0.0307 | 0.0307 | 799 |
| 1734560940 | 0.02897 | -0.00088 | -2.95 | 0.0292 | 0.0292 | 0.02897 | 490 |
| 1734474360 | 0.02985 | -0.00205 | -6.43 | 0.0231 | 0.02985 | 0.0231 | 3550 |
| 1734388140 | 0.0319 | 0.002 | 6.69 | 0.0275 | 0.0319 | 0.0275 | 5935 |
| 1734128940 | 0.0299 | -0.00105 | -3.39 | 0.0299 | 0.0299 | 0.0299 | 103000 |
| 1734042480 | 0.03095 | 0.00395 | 14.63 | 0.03039 | 0.0318 | 0.0297 | 126855 |
| 1733955900 | 0.027 | -0.001496 | -5.25 | 0.028 | 0.028 | 0.027 | 2100 |
| 1733869200 | 0.028496 | 0.000496 | 1.77 | 0.0283 | 0.03 | 0.0283 | 427500 |
| 1733782800 | 0.028 | -0.0004 | -1.41 | 0.0283 | 0.03045 | 0.028 | 40345 |
| 1733523600 | 0.0284 | 0.0014 | 5.19 | 0.0251 | 0.0284 | 0.0251 | 118697 |
| 1733437500 | 0.027 | 0.0001 | 0.37 | 0.0296 | 0.0296 | 0.027 | 6000 |
| 1733350980 | 0.0269 | 0.0013 | 5.08 | 0.0269 | 0.0269 | 0.0269 | 5000 |
| 1733264700 | 0.0256 | 0.0004 | 1.59 | 0.02705 | 0.02705 | 0.0251 | 35010 |
| 1733178180 | 0.0252 | -0.0051 | -16.83 | 0.03 | 0.032 | 0.0252 | 20752 |
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
