Premium
Zonte Metals Inc (PK) (EREPF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.065 | 0.065 | 0.065 | 100500 | 0.065 | CS |
| 4 | 0.022 | 51.1627906977 | 0.043 | 0.065 | 0.04 | 148425 | 0.05768823 | CS |
| 12 | 0.0113 | 21.04283054 | 0.0537 | 0.065 | 0.04 | 105800 | 0.05044905 | CS |
| 26 | 0.012 | 22.641509434 | 0.053 | 0.0702 | 0.04 | 53983 | 0.05187927 | CS |
| 52 | 0.0052 | 8.69565217391 | 0.0598 | 0.094 | 0.04 | 40752 | 0.05300517 | CS |
| 156 | -0.08 | -55.1724137931 | 0.145 | 0.175 | 0.02 | 21646 | 0.06224464 | CS |
| 260 | -0.1376 | -67.9170779862 | 0.2026 | 0.27526 | 0.02 | 15292 | 0.12772284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1733782800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1733523600 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 100500 |
| 1733437500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1733351100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1733264700 | 0.06 | 0.02 | 50.00 | 0.06 | 0.06 | 0.06 | 399000 |
| 1733177400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732918200 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 91200 |
| 1732746240 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732659840 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732573440 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732314240 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732227840 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732141440 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732055040 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1731968640 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.0429999 | 3000 |
| 1731709200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731622800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731536400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731450000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731363600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 336000 |
| 1731104760 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731018360 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730931960 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730845560 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730759160 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 12500 |
| 1730496180 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730409780 | 0.04 | -0.0042 | -9.50 | 0.04 | 0.04 | 0.04 | 2800 |
| 1730323200 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1730236800 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1730150400 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729891200 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729804800 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729718400 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729632000 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729545600 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729286400 | 0.0442 | -0.0079 | -15.16 | 0.0442 | 0.0442 | 0.0442 | 103000 |
| 1729200480 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1729114080 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1729027680 | 0.0521 | -0.0016 | -2.98 | 0.052 | 0.0521 | 0.052 | 10000 |
| 1728941400 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1728682200 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1728595800 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1728509400 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1728423000 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1728336600 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1728077400 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1727991000 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1727904600 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1727818200 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1727731800 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1727472600 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1727386200 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1727274600 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1727188200 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1727101800 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1726842600 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1726756200 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1726669800 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1726583400 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1726497000 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1726237800 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1726151400 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1726065000 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 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
