Premium
Deterra Royalties Ltd (PK) (DETRF)
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 | 0 | 2.65 | 2.65 | 2.5012 | 7840 | 2.63791846 | CS |
| 4 | 0.24 | 9.95850622407 | 2.41 | 2.66 | 2.35 | 26895 | 2.53049275 | CS |
| 12 | 0.305 | 13.0063965885 | 2.345 | 2.89 | 2.13 | 15346 | 2.53355974 | CS |
| 26 | 0.13 | 5.15873015873 | 2.52 | 3.039 | 2.13 | 10588 | 2.55653058 | CS |
| 52 | -0.93 | -25.9776536313 | 3.58 | 3.6 | 2.13 | 7238 | 2.72908374 | CS |
| 156 | -0.73 | -21.5976331361 | 3.38 | 3.83 | 2.13 | 5830 | 2.92752355 | CS |
| 260 | -1.18 | -30.8093994778 | 3.83 | 3.83 | 2.13 | 8996 | 3.06130155 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738621680 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1738362480 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1738276080 | 2.65 | 0.11 | 4.51 | 2.65 | 2.65 | 2.5012 | 18320 |
| 1738189740 | 2.535552 | -0.1 | -3.83 | 2.535552 | 2.535552 | 2.535552 | 2500 |
| 1738103280 | 2.6365 | -0.01 | -0.51 | 2.6365 | 2.6365 | 2.6365 | 6870 |
| 1738016820 | 2.65 | 0.05 | 1.92 | 2.65 | 2.65 | 2.65 | 3669 |
| 1737757440 | 2.6 | 0.03 | 1.17 | 2.5178 | 2.6 | 2.5178 | 2540 |
| 1737671220 | 2.57 | 0.07 | 2.80 | 2.5 | 2.65 | 2.5 | 16831 |
| 1737584640 | 2.5 | -0.12 | -4.58 | 2.61 | 2.61 | 2.5 | 13031 |
| 1737498480 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1737152880 | 2.62 | -0.04 | -1.50 | 2.515 | 2.62 | 2.515 | 5000 |
| 1737066420 | 2.66 | 0.13 | 5.18 | 2.5 | 2.66 | 2.5 | 844 |
| 1736979720 | 2.529089 | 0.06 | 2.60 | 2.529089 | 2.529089 | 2.529089 | 333037 |
| 1736893380 | 2.465 | 0.07 | 2.97 | 2.465 | 2.465 | 2.465 | 1989 |
| 1736806800 | 2.394 | 0.04 | 1.87 | 2.61 | 2.61 | 2.394 | 12989 |
| 1736547720 | 2.35 | -0.07 | -2.69 | 2.35 | 2.35 | 2.35 | 400 |
| 1736375340 | 2.415 | -0.14 | -5.63 | 2.47 | 2.47 | 2.415 | 1012 |
| 1736288940 | 2.559 | 0.21 | 8.89 | 2.559 | 2.559 | 2.559 | 1082 |
| 1736202360 | 2.35 | -0.2 | -7.84 | 2.41 | 2.41 | 2.35 | 10199 |
| 1735942980 | 2.55 | 0.15 | 6.44 | 2.55 | 2.55 | 2.55 | 390 |
| 1735856940 | 2.3957 | 0 | 0.00 | 2.3957 | 2.3957 | 2.3957 | 0 |
| 1735684140 | 2.3957 | 0 | 0.00 | 2.3957 | 2.3957 | 2.3957 | 0 |
| 1735597740 | 2.3957 | -0.11 | -4.25 | 2.3957 | 2.3957 | 2.3957 | 14811 |
| 1735338000 | 2.5019999 | -0.04 | -1.50 | 2.5019999 | 2.5019999 | 2.3968 | 6377 |
| 1735252020 | 2.54 | 0.19 | 8.09 | 2.54 | 2.54 | 2.54 | 151 |
| 1735078200 | 2.35 | -0.13 | -5.24 | 2.35 | 2.35 | 2.35 | 7636 |
| 1734992400 | 2.48 | 0.13 | 5.53 | 2.48 | 2.48 | 2.29519 | 4781 |
| 1734733200 | 2.35 | -0.11 | -4.47 | 2.35 | 2.35 | 2.35 | 4315 |
| 1734646800 | 2.46 | -0.11 | -4.28 | 2.35 | 2.46 | 2.35 | 2875 |
| 1734560940 | 2.57 | -0.1 | -3.75 | 2.455 | 2.57 | 2.455 | 368 |
| 1734474360 | 2.67 | 0.07 | 2.69 | 2.59 | 2.67 | 2.435388 | 11176 |
| 1734388140 | 2.6 | -0.06 | -2.26 | 2.6 | 2.6 | 2.475 | 4876 |
| 1734128880 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1734042480 | 2.66 | -0.03 | -1.12 | 2.66 | 2.66 | 2.66 | 57239 |
| 1733955900 | 2.69 | 0.16 | 6.43 | 2.515 | 2.69 | 2.35 | 2981 |
| 1733869200 | 2.5276 | 0 | 0.00 | 2.5276 | 2.5276 | 2.5276 | 0 |
| 1733782800 | 2.5276 | 0 | 0.00 | 2.5276 | 2.5276 | 2.5276 | 0 |
| 1733523600 | 2.5276 | -0.11 | -4.33 | 2.5316 | 2.5316 | 2.5276 | 8032 |
| 1733437500 | 2.642 | 0.34 | 14.82 | 2.642 | 2.642 | 2.642 | 7257 |
| 1733350980 | 2.301 | -0.14 | -5.63 | 2.346 | 2.346 | 2.3 | 26181 |
| 1733264700 | 2.4382 | -0.19 | -7.29 | 2.63 | 2.73 | 2.4382 | 14900 |
| 1733177400 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1732918200 | 2.63 | 0.03 | 1.15 | 2.42 | 2.63 | 2.42 | 4373 |
| 1732746540 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.397214 | 3145 |
| 1732660140 | 2.6 | -0.29 | -10.03 | 2.6 | 2.6 | 2.6 | 1946 |
| 1732573560 | 2.89 | 0.5 | 20.67 | 2.89 | 2.89 | 2.89 | 3362 |
| 1732314000 | 2.395 | -0.2 | -7.53 | 2.17 | 2.47134 | 2.17 | 1306 |
| 1732227900 | 2.59 | 0.03 | 1.17 | 2.382 | 2.59 | 2.382 | 64041 |
| 1732141740 | 2.56 | 0.21 | 8.71 | 2.3396 | 2.56 | 2.3396 | 667 |
| 1732054800 | 2.3548 | -0.15 | -5.81 | 2.3548 | 2.3548 | 2.3548 | 200 |
| 1731968640 | 2.5 | -0.05 | -1.96 | 2.554 | 2.554 | 2.5 | 2618 |
| 1731709260 | 2.55 | 0 | 0.00 | 2.13 | 2.55 | 2.13 | 4008 |
| 1731622800 | 2.55 | 0.2 | 8.28 | 2.34 | 2.55 | 2.34 | 7074 |
| 1731536760 | 2.3549 | 0.07 | 3.13 | 2.3549 | 2.371141 | 2.3549 | 1169 |
| 1731450480 | 2.2835 | -0.41 | -15.11 | 2.345 | 2.345 | 2.2835 | 7350 |
| 1731363600 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1731104400 | 2.69 | 0 | 0.00 | 2.4 | 2.69 | 2.4 | 11257 |
| 1731018540 | 2.69 | 0.04 | 1.51 | 2.2599999 | 2.69 | 2.2 | 1176 |
| 1730931600 | 2.65 | -0.09 | -3.28 | 2.34 | 2.65 | 2.34 | 4584 |
| 1730845680 | 2.74 | 0.18 | 7.03 | 2.74 | 2.74 | 2.74 | 3337 |
| 1730755620 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 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
