Premium
Dundee Precious Metals Inc (PK) (DPMLF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.42735042735 | 9.36 | 9.47 | 9.187 | 7675 | 9.30350588 | CS |
| 4 | -0.18 | -1.87891440501 | 9.58 | 10.46 | 8.79 | 16389 | 9.23355116 | CS |
| 12 | -0.16 | -1.67364016736 | 9.56 | 10.75 | 8.79 | 20588 | 9.88956732 | CS |
| 26 | 1.31 | 16.1928306551 | 8.09 | 10.75 | 7.54 | 23132 | 9.35442189 | CS |
| 52 | 2.0693 | 28.2278636419 | 7.3307 | 10.75 | 5.78 | 24888 | 8.17871063 | CS |
| 156 | 3.43 | 57.4539363484 | 5.97 | 10.75 | 3.95 | 23154 | 6.77875847 | CS |
| 260 | 4.9833 | 112.828582426 | 4.4167 | 10.75 | 2.37 | 27394 | 6.33994529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 9.371 | 0.16 | 1.78 | 9.384 | 9.3955 | 9.33 | 4054 |
| 1733178180 | 9.207 | -0.15 | -1.65 | 9.32 | 9.32 | 9.187 | 13004 |
| 1732918200 | 9.361 | -0.03 | -0.34 | 9.2686 | 9.413 | 9.2686 | 7385 |
| 1732746540 | 9.3925 | 0.15 | 1.65 | 9.36 | 9.47 | 9.347 | 6256 |
| 1732660140 | 9.24 | 0.07 | 0.76 | 9.199 | 9.2465 | 9.1809999 | 3003 |
| 1732573560 | 9.17 | -0.35 | -3.68 | 9.46 | 9.46 | 9.11 | 11518 |
| 1732314000 | 9.52 | 0.07 | 0.74 | 9.5835 | 9.5835 | 9.47 | 4586 |
| 1732227900 | 9.45 | 0.19 | 2.05 | 9.49 | 9.49 | 9.349 | 15559 |
| 1732141740 | 9.26 | 0.12 | 1.31 | 9.15 | 9.3 | 9.1245 | 7297 |
| 1732054800 | 9.14 | 0.12 | 1.30 | 9.0399999 | 9.14 | 9.0399999 | 2164 |
| 1731968640 | 9.023 | 0.15 | 1.69 | 8.8844999 | 9.124957 | 8.8844999 | 6744 |
| 1731709260 | 8.873 | -0.01 | -0.08 | 8.84 | 8.9535 | 8.7899999 | 9407 |
| 1731622800 | 8.88 | -0.04 | -0.45 | 8.8 | 9.003 | 8.8 | 20386 |
| 1731536760 | 8.92 | -0.09 | -1.00 | 9 | 9.1199999 | 8.92 | 11039 |
| 1731450480 | 9.01 | -0.1 | -1.10 | 9 | 9.01 | 8.88 | 10302 |
| 1731363600 | 9.11 | -0.23 | -2.46 | 9.03 | 9.183 | 8.98 | 85903 |
| 1731104400 | 9.34 | -0.26 | -2.71 | 9.5343 | 10.46 | 9.094 | 27642 |
| 1731018540 | 9.6 | 0.23 | 2.45 | 9.4501 | 9.63 | 9.2901 | 45474 |
| 1730931600 | 9.3699999 | -0.48 | -4.87 | 9.58 | 9.7 | 9.02 | 19668 |
| 1730845680 | 9.85 | -0.12 | -1.17 | 10 | 10 | 9.84 | 8086 |
| 1730759160 | 9.967 | 0.05 | 0.47 | 10 | 10.02 | 9.92 | 9387 |
| 1730496420 | 9.92 | -0.27 | -2.65 | 10.223 | 10.223 | 9.92 | 15991 |
| 1730409780 | 10.19 | -0.06 | -0.59 | 10.225 | 10.225 | 10.03 | 8130 |
| 1730323500 | 10.25 | -0.04 | -0.39 | 10.3515 | 10.3515 | 10.1515 | 7993 |
| 1730237280 | 10.29 | 0.23 | 2.26 | 9.81 | 10.29 | 9.81 | 8984 |
| 1730150880 | 10.063 | 0.06 | 0.63 | 9.66 | 10.09 | 9.66 | 51580 |
| 1729891500 | 10 | -0.17 | -1.67 | 10.13 | 10.13 | 9.97 | 35875 |
| 1729805160 | 10.17 | -0.12 | -1.16 | 10.32 | 10.32 | 10.09 | 29201 |
| 1729718940 | 10.289 | -0.15 | -1.45 | 10.75 | 10.75 | 10.265 | 46556 |
| 1729632300 | 10.44 | -0.09 | -0.85 | 10.52 | 10.6 | 10.44 | 22740 |
| 1729545600 | 10.53 | -0.02 | -0.19 | 10.6778 | 10.6778 | 10.53 | 20514 |
| 1729286400 | 10.55 | 0.29 | 2.83 | 10.25 | 10.6 | 10.25 | 45274 |
| 1729200000 | 10.26 | -0.02 | -0.15 | 10.11 | 10.39 | 10.11 | 6528 |
| 1729113960 | 10.275 | 0.2 | 1.93 | 10.1805 | 10.32 | 10.18 | 12422 |
| 1729027680 | 10.08 | 0.1 | 1.00 | 9.8 | 10.11 | 9.8 | 45675 |
| 1728941220 | 9.98 | 0.05 | 0.48 | 9.96 | 9.99 | 9.94 | 33713 |
| 1728681900 | 9.9324999 | -0.12 | -1.17 | 9.89 | 10.03 | 9.8795 | 13775 |
| 1728595560 | 10.05 | 0.16 | 1.66 | 9.8798 | 10.05 | 9.83 | 21672 |
| 1728508800 | 9.8859999 | -0.09 | -0.94 | 9.86 | 9.8859999 | 9.72 | 11302 |
| 1728422580 | 9.98 | -0.18 | -1.77 | 10.08 | 10.08 | 9.9 | 25110 |
| 1728336000 | 10.16 | 0.01 | 0.10 | 10.15 | 10.16 | 9.975 | 25886 |
| 1728077220 | 10.15 | 0 | 0.00 | 10.12 | 10.295 | 10.12 | 7587 |
| 1727990760 | 10.15 | 0.08 | 0.79 | 9.97 | 10.16 | 9.97 | 1283 |
| 1727904000 | 10.07 | -0.15 | -1.47 | 10.18 | 10.18 | 10.057 | 5000 |
| 1727818140 | 10.22 | 0.2 | 1.97 | 10.24 | 10.3195 | 10.17 | 25875 |
| 1727731380 | 10.023 | -0.09 | -0.92 | 10.07 | 10.09 | 9.97 | 16491 |
| 1727472000 | 10.1157 | -0.41 | -3.93 | 10.44 | 10.44 | 10.1157 | 28930 |
| 1727386200 | 10.53 | 0.06 | 0.59 | 10.5 | 10.61 | 10.3744 | 42486 |
| 1727299200 | 10.4685 | 0.17 | 1.70 | 10.36 | 10.487 | 10.36 | 16628 |
| 1727212800 | 10.294 | 0.22 | 2.22 | 10.04 | 10.36 | 10.04 | 11365 |
| 1727126940 | 10.07 | 0.08 | 0.80 | 10.01 | 10.23 | 9.996 | 49566 |
| 1726867200 | 9.99 | 0.18 | 1.83 | 9.935 | 10.03 | 9.935 | 64483 |
| 1726781220 | 9.81 | 0.01 | 0.14 | 10.04 | 10.04 | 9.751 | 20588 |
| 1726694460 | 9.796 | -0.06 | -0.60 | 9.94 | 10 | 9.796 | 18779 |
| 1726608240 | 9.855 | -0.08 | -0.76 | 9.885 | 9.8859999 | 9.73 | 7517 |
| 1726521720 | 9.93 | -0.02 | -0.15 | 9.9372 | 9.9372 | 9.8427 | 14011 |
| 1726262940 | 9.945 | 0.11 | 1.07 | 9.93 | 9.99 | 9.89 | 18083 |
| 1726176540 | 9.84 | 0.25 | 2.61 | 9.65 | 9.88 | 9.59 | 24584 |
| 1726090140 | 9.59 | 0.04 | 0.42 | 9.56 | 9.615 | 9.4 | 23661 |
| 1726003500 | 9.55 | 0.25 | 2.69 | 9.39 | 9.55 | 9.32 | 9246 |
| 1725917160 | 9.3 | 0.07 | 0.76 | 9.33 | 9.3405 | 9.3 | 1632 |
| 1725658020 | 9.23 | -0.23 | -2.43 | 9.55 | 9.55 | 9.0775 | 12791 |
| 1725571440 | 9.46 | 0.18 | 1.94 | 9.375 | 9.46 | 9.375 | 3585 |
| 1725485040 | 9.28 | -0.11 | -1.17 | 9.27 | 9.3325 | 9.25 | 9566 |
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
