Premium
Eminent Gold Corporation (QB) (EMGDF)
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 | 0.0291 | 10.4864864865 | 0.2775 | 0.322 | 0.27 | 72037 | 0.29106627 | CS |
| 4 | 0.0466 | 17.9230769231 | 0.26 | 0.322 | 0.26 | 32255 | 0.28666293 | CS |
| 12 | 0.0366 | 13.5555555556 | 0.27 | 0.322 | 0.2142 | 18723 | 0.28028596 | CS |
| 26 | 0.08492 | 38.3074702274 | 0.22168 | 0.322 | 0.1827 | 16921 | 0.26870841 | CS |
| 52 | 0.1427 | 87.0652837096 | 0.1639 | 0.322 | 0.1386 | 11801 | 0.2540174 | CS |
| 156 | -0.2883 | -48.4619263742 | 0.5949 | 0.5949 | 0.1316 | 8385 | 0.28941704 | CS |
| 260 | -0.38153 | -55.4444654353 | 0.68813 | 1 | 0.1316 | 7931 | 0.31079343 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.3066 | 0.0131 | 4.46 | 0.3024 | 0.317 | 0.3005 | 39945 |
| 1737066420 | 0.2935 | 0.0205 | 7.51 | 0.3005 | 0.322 | 0.2829 | 257584 |
| 1736979720 | 0.273 | 0.003 | 1.11 | 0.273 | 0.2766 | 0.273 | 5000 |
| 1736893380 | 0.27 | -0.0075 | -2.70 | 0.2737 | 0.2768 | 0.27 | 25300 |
| 1736806800 | 0.2775 | 0.01625 | 6.22 | 0.2775 | 0.28 | 0.2775 | 264 |
| 1736548140 | 0.26125 | 0 | 0.00 | 0.26125 | 0.26125 | 0.26125 | 0 |
| 1736375340 | 0.26125 | 0 | 0.00 | 0.26125 | 0.26125 | 0.26125 | 0 |
| 1736288940 | 0.26125 | -0.01475 | -5.34 | 0.2635 | 0.2635 | 0.26125 | 8400 |
| 1736202360 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 24000 |
| 1735942980 | 0.276 | -0.0135 | -4.66 | 0.2687 | 0.276 | 0.26724 | 52166 |
| 1735856760 | 0.2895 | 0 | 0.00 | 0.2895 | 0.2895 | 0.2895 | 0 |
| 1735683960 | 0.2895 | 0.0227 | 8.51 | 0.2895 | 0.2895 | 0.2895 | 300 |
| 1735597740 | 0.2668 | -0.00416 | -1.54 | 0.2668 | 0.2668 | 0.2668 | 3746 |
| 1735338000 | 0.27096 | -0.03404 | -11.16 | 0.278 | 0.278 | 0.27096 | 1651 |
| 1735252020 | 0.305 | 0.0085 | 2.87 | 0.305 | 0.305 | 0.305 | 600 |
| 1735078200 | 0.2965 | 0.0365 | 14.04 | 0.28 | 0.305 | 0.28 | 25200 |
| 1734992400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1734733200 | 0.26 | 0.0045 | 1.76 | 0.26 | 0.26 | 0.26 | 15100 |
| 1734646800 | 0.2555 | 0.0067 | 2.69 | 0.2555 | 0.2555 | 0.2555 | 1000 |
| 1734560940 | 0.2488 | -0.0062 | -2.43 | 0.2585 | 0.2585 | 0.2488 | 300 |
| 1734474480 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1734388080 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1734128880 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1734042480 | 0.255 | 0.0188 | 7.96 | 0.2478 | 0.255 | 0.2478 | 11876 |
| 1733955900 | 0.2362 | -0.0092 | -3.75 | 0.2362 | 0.2362 | 0.2362 | 2037 |
| 1733869200 | 0.2454 | 0 | 0.00 | 0.2454 | 0.2454 | 0.2454 | 0 |
| 1733782800 | 0.2454 | 0.0312 | 14.57 | 0.2454 | 0.2454 | 0.2454 | 2000 |
| 1733523600 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 0 |
| 1733437200 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 0 |
| 1733350800 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 0 |
| 1733264400 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 0 |
| 1733178000 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 0 |
| 1732918800 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 0 |
| 1732746000 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 0 |
| 1732659600 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 0 |
| 1732573200 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 0 |
| 1732314000 | 0.2142 | 0 | 0.00 | 0.2142 | 0.2142 | 0.2142 | 13887 |
| 1732227900 | 0.2142 | -0.0296 | -12.14 | 0.225 | 0.225 | 0.2142 | 2700 |
| 1732141440 | 0.2438 | 0 | 0.00 | 0.2438 | 0.2438 | 0.2438 | 0 |
| 1732055040 | 0.2438 | 0 | 0.00 | 0.2438 | 0.2438 | 0.2438 | 0 |
| 1731968640 | 0.2438 | -0.0082 | -3.25 | 0.25 | 0.25 | 0.2438 | 20112 |
| 1731709200 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1731622800 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1731536400 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1731450000 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1731363600 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1731104400 | 0.252 | -0.0357 | -12.41 | 0.252 | 0.252 | 0.252 | 1000 |
| 1731014580 | 0.2877 | 0 | 0.00 | 0.2877 | 0.2877 | 0.2877 | 0 |
| 1730928180 | 0.2877 | 0 | 0.00 | 0.2877 | 0.2877 | 0.2877 | 0 |
| 1730841780 | 0.2877 | 0 | 0.00 | 0.2877 | 0.2877 | 0.2877 | 0 |
| 1730755380 | 0.2877 | 0 | 0.00 | 0.2877 | 0.2877 | 0.2877 | 0 |
| 1730496180 | 0.2877 | 0 | 0.00 | 0.2877 | 0.2877 | 0.2877 | 0 |
| 1730409780 | 0.2877 | 0.023 | 8.69 | 0.2877 | 0.2877 | 0.2877 | 100 |
| 1730323680 | 0.2647 | 0 | 0.00 | 0.2647 | 0.2647 | 0.2647 | 0 |
| 1730237280 | 0.2647 | 0.0127 | 5.04 | 0.2647 | 0.2647 | 0.2647 | 1000 |
| 1730150880 | 0.252 | -0.018 | -6.67 | 0.2949 | 0.2949 | 0.252 | 10480 |
| 1729891500 | 0.27 | 0.0119 | 4.61 | 0.27 | 0.27 | 0.27 | 1000 |
| 1729805160 | 0.2581 | -0.0219 | -7.82 | 0.252 | 0.2581 | 0.252 | 5000 |
| 1729718940 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 8928 |
| 1729632300 | 0.28 | 0.03241 | 13.09 | 0.28 | 0.2807 | 0.2752 | 100000 |
| 1729545600 | 0.24759 | 0 | 0.00 | 0.24759 | 0.24759 | 0.24759 | 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
