Premium
Endeavour Mining PLC (QX) (EDVMF)
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 | 1.32 | 4.82103725347 | 27.38 | 29.514 | 26.72 | 75975 | 28.9414272 | CS |
| 4 | 5.99 | 26.3760457948 | 22.71 | 29.514 | 21.35 | 32942 | 27.05707029 | CS |
| 12 | 9.95 | 53.0666666667 | 18.75 | 29.514 | 18.75 | 30196 | 23.50585432 | CS |
| 26 | 3.786 | 15.1962751866 | 24.914 | 29.514 | 17.51 | 26849 | 21.72141715 | CS |
| 52 | 6.95 | 31.9540229885 | 21.75 | 29.514 | 17.51 | 21738 | 21.75022693 | CS |
| 156 | 2.6815 | 10.3061283318 | 26.0185 | 29.514 | 15.6 | 18400 | 21.26080227 | CS |
| 260 | 10.92 | 61.4173228346 | 17.78 | 30.33 | 15.6 | 21141 | 22.32147514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 28.7 | -0.81 | -2.76 | 28.75 | 29.27 | 28.63 | 44162 |
| 1745270400 | 29.514 | 0.78 | 2.73 | 28.3 | 29.514 | 28.3 | 96454 |
| 1744925340 | 28.73 | -0.06 | -0.22 | 28.78 | 28.88 | 28.27 | 86459 |
| 1744838940 | 28.7938 | 1.19 | 4.33 | 26.72 | 29.2 | 26.72 | 104997 |
| 1744752360 | 27.6 | 0.91 | 3.41 | 27.38 | 27.6 | 27 | 15988 |
| 1744666140 | 26.69 | 0.56 | 2.14 | 25.25 | 27 | 25.25 | 166802 |
| 1744406940 | 26.13 | 1.09 | 4.36 | 25.1 | 26.5423 | 24.41 | 21041 |
| 1744320120 | 25.0382 | 1.12 | 4.67 | 23.92 | 25.0382 | 23.72 | 9204 |
| 1744234140 | 23.92 | 2.18 | 10.03 | 22 | 24.1299 | 22 | 13961 |
| 1744147740 | 21.74 | -0.07 | -0.30 | 22.2 | 22.5105 | 21.74 | 4224 |
| 1744061220 | 21.805 | -0.64 | -2.83 | 21.95 | 22.7843 | 21.35 | 13818 |
| 1743802020 | 22.44 | -1.76 | -7.27 | 23.09 | 23.09 | 21.97 | 19815 |
| 1743715440 | 24.2 | 0.37 | 1.57 | 23.75 | 24.35 | 23.75 | 6627 |
| 1743629040 | 23.826 | -0.06 | -0.27 | 23.79 | 23.975 | 23.59 | 4134 |
| 1743542640 | 23.89 | -0.15 | -0.62 | 24.04 | 24.1962 | 23.89 | 10024 |
| 1743456180 | 24.04 | 0.34 | 1.42 | 23.95 | 24.13 | 23.34 | 17349 |
| 1743197340 | 23.704 | 0.16 | 0.70 | 23.8 | 24.0984 | 23.5 | 15906 |
| 1743110880 | 23.54 | 0.79 | 3.47 | 22.7 | 23.55 | 22.7 | 11069 |
| 1743024540 | 22.75 | -0.06 | -0.27 | 23.03 | 23.22 | 22.75 | 4785 |
| 1742938140 | 22.8125 | 0.09 | 0.41 | 22.71 | 23.17 | 22.71 | 3243 |
| 1742851200 | 22.7204 | 0.17 | 0.76 | 22.85 | 22.85 | 22.7204 | 3224 |
| 1742592540 | 22.55 | -0.28 | -1.24 | 22.55 | 22.55 | 22.55 | 564 |
| 1742505960 | 22.8339 | 0.23 | 1.03 | 22.53 | 22.9 | 22.5 | 5152 |
| 1742419200 | 22.6 | -0.28 | -1.22 | 22.4 | 22.8796 | 22.4 | 51259 |
| 1742333400 | 22.88 | 0.59 | 2.65 | 22.819 | 22.94 | 22.6584 | 2977 |
| 1742246400 | 22.29 | 0.44 | 2.01 | 21.85 | 22.384523 | 21.85 | 8721 |
| 1741987680 | 21.85 | -0.34 | -1.51 | 22.18 | 22.18 | 21.75 | 12126 |
| 1741901340 | 22.185 | 0.61 | 2.83 | 21.63 | 22.251106 | 21.55 | 269937 |
| 1741814940 | 21.5754 | 0.23 | 1.06 | 21.2962 | 21.5754 | 20.895 | 3010 |
| 1741728480 | 21.35 | 0.81 | 3.94 | 21.3011 | 21.35 | 21.17 | 3407 |
| 1741641600 | 20.54 | -0.53 | -2.52 | 21 | 21.285 | 20.52 | 2563 |
| 1741386000 | 21.0718 | -0.58 | -2.67 | 20.95 | 21.86 | 20.95 | 3288 |
| 1741300140 | 21.65 | 0.81 | 3.89 | 21.15 | 22.15 | 21.15 | 65307 |
| 1741213440 | 20.84 | 0.8 | 3.99 | 19.93 | 20.84 | 19.91 | 10313 |
| 1741126800 | 20.04 | -0.05 | -0.25 | 20.41 | 20.41 | 20.03 | 3729 |
| 1741040760 | 20.09 | 0.23 | 1.16 | 19.86 | 20.395 | 19.86 | 37233 |
| 1740781260 | 19.8595 | 0.15 | 0.76 | 19.6 | 19.876 | 19.6 | 5300 |
| 1740695340 | 19.71 | -1.51 | -7.13 | 20.23 | 20.3 | 19.71 | 5902 |
| 1740608400 | 21.2235 | 0.49 | 2.38 | 20.76 | 21.2235 | 20.51 | 17977 |
| 1740522480 | 20.73 | -0.77 | -3.58 | 20.38 | 20.9545 | 20.38 | 4435 |
| 1740435600 | 21.5 | -0.82 | -3.67 | 22.01 | 22.01 | 21.0729 | 13937 |
| 1740176400 | 22.32 | -0.25 | -1.11 | 22.6273 | 22.6273 | 22.1835 | 13779 |
| 1740090480 | 22.57 | 0.34 | 1.55 | 22.84 | 22.9548 | 22.57 | 11591 |
| 1740003960 | 22.2255 | -0.1 | -0.47 | 21.7 | 22.2451 | 21.7 | 5083 |
| 1739917740 | 22.33 | 0.34 | 1.55 | 22.5199 | 22.5199 | 21.99 | 19295 |
| 1739572020 | 21.99 | -0.51 | -2.27 | 22.7142 | 22.7142 | 21.99 | 28580 |
| 1739485320 | 22.5 | 0.19 | 0.85 | 22.27 | 22.5 | 22.26 | 2525 |
| 1739398920 | 22.31 | 0.03 | 0.13 | 22.15 | 22.42 | 22.0717 | 9286 |
| 1739312940 | 22.2819 | -0.1 | -0.43 | 22.36 | 22.37 | 22.1 | 72582 |
| 1739226000 | 22.378 | 0.89 | 4.13 | 22 | 22.521 | 22 | 41121 |
| 1738967160 | 21.49 | 0.05 | 0.23 | 21.3 | 21.57 | 21.165 | 20143 |
| 1738880400 | 21.44 | -0.56 | -2.55 | 22.01 | 22.01 | 21.3951 | 36779 |
| 1738794000 | 22 | 0.88 | 4.17 | 21.3 | 22 | 21.23 | 61418 |
| 1738708080 | 21.12 | 0.78 | 3.83 | 20.7 | 21.22 | 20.7 | 51637 |
| 1738621740 | 20.34 | -0.2 | -0.97 | 20.7099 | 20.93 | 20.34 | 40574 |
| 1738362000 | 20.54 | 0.32 | 1.58 | 19.23 | 20.78 | 19.23 | 89116 |
| 1738276080 | 20.22 | 0.78 | 4.01 | 19.44 | 20.8 | 19.44 | 15746 |
| 1738189740 | 19.44 | 0.14 | 0.73 | 19.3 | 19.44 | 19.3 | 29949 |
| 1738103280 | 19.3 | 0.35 | 1.85 | 18.75 | 19.3 | 18.75 | 45879 |
| 1738016820 | 18.95 | -0.62 | -3.17 | 19.03 | 19.0481 | 18.91 | 12832 |
| 1737757440 | 19.57 | 0.32 | 1.66 | 19.4 | 19.59 | 19.4 | 10589 |
| 1737671220 | 19.25 | -0.2 | -1.00 | 19.1163 | 19.25 | 19.01 | 13202 |
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
