Premium
Erdene Resource Development Corporation (PK) (ERDCF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1019 | 24.0898345154 | 0.423 | 0.5249 | 0.4125 | 46101 | 0.45671553 | CS |
| 4 | 0.1149 | 28.0243902439 | 0.41 | 0.5249 | 0.4 | 39894 | 0.42435227 | CS |
| 12 | 0.0749 | 16.6444444444 | 0.45 | 0.5249 | 0.36 | 42417 | 0.410184 | CS |
| 26 | 0.2249 | 74.9666666667 | 0.3 | 0.5743 | 0.2974 | 47866 | 0.423773 | CS |
| 52 | 0.2749 | 109.96 | 0.25 | 0.5743 | 0.2221 | 53076 | 0.35458328 | CS |
| 156 | 0.1932 | 58.2454024721 | 0.3317 | 0.5743 | 0.185 | 40278 | 0.3038484 | CS |
| 260 | 0.3167 | 152.113352546 | 0.2082 | 0.5743 | 0.0917 | 50961 | 0.31443052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 0.5249 | 0.0489 | 10.27 | 0.47665 | 0.5249 | 0.47055 | 53386 |
| 1739312940 | 0.476 | -0.002 | -0.42 | 0.478 | 0.4785 | 0.4586 | 66504 |
| 1739226000 | 0.478 | 0.053226 | 12.53 | 0.4496 | 0.478 | 0.4307 | 76344 |
| 1738967160 | 0.424774 | 0.007424 | 1.78 | 0.4548 | 0.46 | 0.4195 | 39958 |
| 1738880400 | 0.41735 | -0.011939 | -2.78 | 0.41825 | 0.424 | 0.4125 | 27048 |
| 1738794000 | 0.429289 | 0.008389 | 1.99 | 0.423 | 0.4329 | 0.41695 | 20650 |
| 1738708080 | 0.4209 | 0.0209 | 5.22 | 0.41025 | 0.4235 | 0.41025 | 18198 |
| 1738621740 | 0.4 | -0.0147 | -3.54 | 0.4099999 | 0.416 | 0.4 | 93312 |
| 1738362000 | 0.4147 | -0.0033 | -0.79 | 0.41015 | 0.4147 | 0.41004 | 75678 |
| 1738276080 | 0.418 | 0.0095001 | 2.33 | 0.4117199 | 0.427 | 0.4098 | 95277 |
| 1738189740 | 0.4084999 | 0.0064999 | 1.62 | 0.4084999 | 0.4084999 | 0.4084999 | 3100 |
| 1738103280 | 0.402 | -0.001705 | -0.42 | 0.4094 | 0.4094 | 0.4012 | 61703 |
| 1738016820 | 0.403705 | -0.016295 | -3.88 | 0.42 | 0.42 | 0.403705 | 19600 |
| 1737757440 | 0.42 | 0.00585 | 1.41 | 0.4242 | 0.4242 | 0.415 | 17250 |
| 1737671220 | 0.41415 | -0.00585 | -1.39 | 0.415 | 0.4242 | 0.41415 | 42550 |
| 1737584640 | 0.42 | 0.0138 | 3.40 | 0.4099999 | 0.4227 | 0.406 | 32182 |
| 1737498540 | 0.4062 | 0.0029 | 0.72 | 0.4079999 | 0.415 | 0.402 | 11431 |
| 1737152880 | 0.4033 | -0.0045 | -1.10 | 0.4055 | 0.4064 | 0.4033 | 16800 |
| 1737066420 | 0.4078 | 0.0028 | 0.69 | 0.405 | 0.4099999 | 0.405 | 13000 |
| 1736979720 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4022 | 27405 |
| 1736893380 | 0.4099999 | 0.0061999 | 1.54 | 0.40605 | 0.4099999 | 0.4 | 42400 |
| 1736806800 | 0.4038 | 0.0027 | 0.67 | 0.4039499 | 0.4079999 | 0.4038 | 5862 |
| 1736547720 | 0.4011 | -0.01555 | -3.73 | 0.4130499 | 0.415 | 0.3971 | 57245 |
| 1736375340 | 0.41665 | 0.0014 | 0.34 | 0.42595 | 0.42595 | 0.41645 | 13493 |
| 1736288760 | 0.41525 | 0 | 0.00 | 0.41525 | 0.41525 | 0.41525 | 0 |
| 1736202360 | 0.41525 | -0.00475 | -1.13 | 0.42 | 0.422 | 0.41525 | 12523 |
| 1735942980 | 0.42 | 0.02 | 5.00 | 0.41445 | 0.4277 | 0.4069 | 168166 |
| 1735856700 | 0.4 | 0.0215 | 5.68 | 0.4 | 0.4 | 0.3897 | 11774 |
| 1735683960 | 0.3785 | 0.000452 | 0.12 | 0.3785 | 0.3785 | 0.3785 | 2500 |
| 1735597740 | 0.378048 | -0.006952 | -1.81 | 0.3852999 | 0.3909 | 0.378048 | 32333 |
| 1735338000 | 0.385 | -0.024 | -5.87 | 0.4079999 | 0.4088 | 0.3673 | 63007 |
| 1735252020 | 0.4089999 | 0.0376499 | 10.14 | 0.389 | 0.4089999 | 0.389 | 5784 |
| 1735078200 | 0.37135 | 0.00935 | 2.58 | 0.362 | 0.37135 | 0.362 | 10000 |
| 1734992400 | 0.362 | -0.0221 | -5.75 | 0.38 | 0.38 | 0.362 | 24689 |
| 1734733200 | 0.3841 | 0.0091 | 2.43 | 0.37 | 0.3841 | 0.37 | 73693 |
| 1734646800 | 0.375 | 0.001 | 0.27 | 0.3647 | 0.3896 | 0.36 | 61802 |
| 1734560940 | 0.374 | -0.019 | -4.83 | 0.3915 | 0.392 | 0.374 | 162575 |
| 1734474360 | 0.393 | -0.0075 | -1.87 | 0.3953 | 0.398 | 0.39 | 38405 |
| 1734388140 | 0.4005 | 0.0005 | 0.13 | 0.39922 | 0.4005 | 0.393566 | 186639 |
| 1734128940 | 0.4 | -0.0102 | -2.49 | 0.4074 | 0.4132 | 0.4 | 104606 |
| 1734042480 | 0.4102 | -0.0242 | -5.57 | 0.44 | 0.44 | 0.4102 | 35914 |
| 1733955900 | 0.4344 | 0.0319 | 7.93 | 0.410153 | 0.4411 | 0.410153 | 63137 |
| 1733869200 | 0.4025 | -0.0125 | -3.01 | 0.4 | 0.42 | 0.4 | 53761 |
| 1733782800 | 0.415 | 0.01605 | 4.02 | 0.3889 | 0.415 | 0.3889 | 15200 |
| 1733523600 | 0.39895 | -0.02535 | -5.97 | 0.428 | 0.428 | 0.39895 | 30930 |
| 1733437500 | 0.4243 | -0.0147 | -3.35 | 0.432475 | 0.432475 | 0.4243 | 1500 |
| 1733350980 | 0.439 | 0.00225 | 0.52 | 0.439 | 0.4458 | 0.439 | 36660 |
| 1733264700 | 0.43675 | 0.00991 | 2.32 | 0.4257 | 0.43675 | 0.4257 | 5190 |
| 1733178180 | 0.42684 | 4.0E-5 | 0.01 | 0.425 | 0.4315 | 0.425 | 50532 |
| 1732918200 | 0.4268 | 0.0068 | 1.62 | 0.42 | 0.4345 | 0.42 | 13628 |
| 1732746540 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.41845 | 5284 |
| 1732660140 | 0.42 | -0.01795 | -4.10 | 0.4348 | 0.4378 | 0.4125 | 38950 |
| 1732573560 | 0.43795 | -0.00475 | -1.07 | 0.432 | 0.44 | 0.432 | 33943 |
| 1732314000 | 0.4427 | 0.0074 | 1.70 | 0.431 | 0.4445 | 0.431 | 2300 |
| 1732227900 | 0.4353 | 0.0053 | 1.23 | 0.43415 | 0.4353 | 0.43415 | 3600 |
| 1732141740 | 0.43 | -0.016 | -3.59 | 0.45 | 0.45 | 0.426 | 64521 |
| 1732054800 | 0.446 | 0.0158 | 3.67 | 0.4385 | 0.4562 | 0.4385 | 56783 |
| 1731968640 | 0.4302 | -2.0E-5 | -0.00 | 0.43435 | 0.4385 | 0.4302 | 8474 |
| 1731709260 | 0.43022 | 0.01522 | 3.67 | 0.42527 | 0.4378 | 0.42527 | 25058 |
| 1731622800 | 0.415 | 0.022 | 5.60 | 0.393 | 0.415 | 0.393 | 74750 |
| 1731536760 | 0.393 | -0.01395 | -3.43 | 0.422 | 0.422 | 0.393 | 34830 |
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
